Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ravenquest Biomed (CSE: RQB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.7100 0.7100 0.7100 0 -0.08(-10.13%)
Jun 28, 2018 0.7800 0.7900 0.7200 0.7900 258,462 +0.01(+1.28%)
Jun 27, 2018 0.8100 0.8200 0.7800 0.7800 161,309 -0.05(-6.02%)
Jun 26, 2018 0.8200 0.8500 0.8200 0.8300 42,479 +0.01(+1.22%)
Jun 25, 2018 0.8100 0.8700 0.8100 0.8200 291,430 +0.01(+1.23%)
Jun 22, 2018 0.8400 0.8400 0.8100 0.8100 140,873 +0.00(+0.00%)
Jun 21, 2018 0.8500 0.8600 0.8000 0.8100 115,509 -0.04(-4.71%)
Jun 20, 2018 0.8200 0.8800 0.8200 0.8500 142,352 +0.05(+6.25%)
Jun 19, 2018 0.8000 0.8200 0.8000 0.8000 90,783 +0.01(+1.27%)
Jun 18, 2018 0.8200 0.8200 0.7900 0.7900 47,227 -0.03(-3.66%)
Jun 15, 2018 0.8300 0.8200 0.8200 110,125 +0.00(+0.00%)
Jun 14, 2018 0.8100 0.8200 0.8000 0.8200 67,651 +0.01(+1.23%)
Jun 13, 2018 0.8200 0.8200 0.8000 0.8100 109,473 -0.02(-2.41%)
Jun 12, 2018 0.8400 0.8400 0.8000 0.8300 163,482 +0.02(+2.47%)
Jun 11, 2018 0.8500 0.8500 0.8000 0.8100 269,242 -0.02(-2.41%)
Jun 08, 2018 0.8400 0.8500 0.8300 0.8300 56,917 -0.02(-2.35%)
Jun 07, 2018 0.8400 0.8600 0.8400 0.8500 188,483 +0.03(+3.66%)
Jun 06, 2018 0.8500 0.8600 0.8200 0.8200 150,302 -0.02(-2.38%)
Jun 05, 2018 0.8300 0.8500 0.8300 0.8400 84,208 +0.01(+1.20%)
Jun 04, 2018 0.8300 0.8500 0.8300 0.8300 83,382 -0.02(-2.35%)
Jun 01, 2018 0.8500 0.8600 0.8200 0.8500 82,631 +0.00(+0.00%)
May 31, 2018 0.8500 0.8500 0.8300 0.8500 69,912 +0.01(+1.19%)
May 30, 2018 0.8400 0.8700 0.8200 0.8400 157,307 +0.00(+0.00%)
May 29, 2018 0.9000 0.9000 0.8400 0.8400 156,733 -0.02(-2.33%)
May 28, 2018 0.9000 0.9000 0.8600 0.8600 72,401 -0.03(-3.37%)
May 25, 2018 0.8600 0.8900 0.8400 0.8900 69,785 +0.03(+3.49%)
May 24, 2018 0.8900 0.9000 0.8600 0.8600 62,462 -0.05(-5.49%)
May 23, 2018 0.9000 0.9100 0.8300 0.9100 165,851 +0.02(+2.25%)
May 22, 2018 0.8500 0.9400 0.8300 0.8900 385,682 +0.03(+3.49%)
May 18, 2018 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
May 17, 2018 0.8600 0.8800 0.8400 0.8700 138,534 +0.01(+1.16%)
May 16, 2018 0.8700 0.8800 0.8400 0.8600 191,032 -0.03(-3.37%)
May 15, 2018 0.9000 0.9000 0.8700 0.8900 202,574 -0.03(-3.26%)
May 14, 2018 0.9500 0.9500 0.8800 0.9200 342,546 -0.02(-2.13%)
May 11, 2018 0.9400 0.9500 0.9100 0.9400 119,386 +0.03(+3.30%)
May 10, 2018 0.9600 0.9700 0.9000 0.9100 163,073 +0.00(+0.00%)
May 09, 2018 1.020 1.020 0.8700 0.9100 402,152 -0.10(-9.90%)
May 08, 2018 1.020 1.050 0.9800 1.010 244,331 +0.01(+1.00%)
May 07, 2018 1.000 1.100 0.9800 1.000 497,502 -0.12(-10.71%)
May 04, 2018 1.150 1.210 1.110 1.120 633,860 +0.01(+0.90%)
May 03, 2018 0.9800 1.140 0.9800 1.110 732,716 +0.09(+8.82%)
May 02, 2018 0.8500 1.020 0.8500 1.020 436,638 +0.19(+22.89%)
May 01, 2018 0.9100 0.9300 0.8200 0.8300 452,380 -0.03(-3.49%)
Apr 30, 2018 0.8400 0.9300 0.8000 0.8600 842,667 +0.09(+11.69%)
Apr 27, 2018 0.8900 0.9100 0.7500 0.7700 710,152 -0.13(-14.44%)
Apr 26, 2018 1.000 1.000 0.8900 0.9000 411,493 -0.07(-7.22%)
Apr 25, 2018 1.030 1.060 0.9400 0.9700 231,617 -0.08(-7.62%)
Apr 24, 2018 1.070 1.100 1.000 1.050 172,297 -0.03(-2.78%)
Apr 23, 2018 1.150 1.160 1.020 1.080 478,122 -0.07(-6.09%)
Apr 20, 2018 1.150 1.160 1.100 1.150 319,654 +0.00(+0.00%)
Apr 19, 2018 1.180 1.190 1.130 1.150 288,940 +0.00(+0.00%)
Apr 18, 2018 1.200 1.200 1.130 1.150 360,598 -0.06(-4.96%)
Apr 17, 2018 1.210 1.230 1.160 1.210 289,604 -0.01(-0.82%)
Apr 16, 2018 1.200 1.250 1.180 1.220 727,666 +0.04(+3.39%)
Apr 13, 2018 1.230 1.250 1.160 1.180 646,717 -0.05(-4.07%)
Apr 12, 2018 1.190 1.270 1.170 1.230 524,412 +0.07(+6.03%)
Apr 11, 2018 1.200 1.230 1.150 1.160 279,390 +0.01(+0.87%)
Apr 10, 2018 1.200 1.350 1.150 1.150 1,328,807 -0.01(-0.86%)
Apr 09, 2018 1.250 1.250 1.160 1.160 204,387 -0.08(-6.45%)
Apr 06, 2018 1.240 1.250 1.200 1.240 255,785 +0.00(+0.00%)
Apr 05, 2018 1.140 1.240 1.140 1.240 278,673 +0.11(+9.73%)
Apr 04, 2018 1.240 1.240 1.050 1.130 374,235 -0.11(-8.87%)
Apr 03, 2018 1.300 1.300 1.220 1.240 348,564 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.