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 (%)
Aug 31, 2018 0.8100 0.8100 0.8100 0 +0.05(+6.58%)
Aug 30, 2018 0.7900 0.8500 0.7600 0.7600 811,601 +0.01(+1.33%)
Aug 29, 2018 0.6900 0.7700 0.6800 0.7500 630,135 +0.07(+10.29%)
Aug 28, 2018 0.6700 0.6900 0.6600 0.6800 401,932 +0.04(+6.25%)
Aug 27, 2018 0.6600 0.6800 0.6300 0.6400 538,675 +0.01(+1.59%)
Aug 24, 2018 0.6300 0.6600 0.6000 0.6300 326,100 -0.01(-1.56%)
Aug 23, 2018 0.5900 0.6400 0.5800 0.6400 566,385 +0.06(+10.34%)
Aug 22, 2018 0.5600 0.5800 0.5500 0.5800 67,295 +0.00(+0.00%)
Aug 21, 2018 0.5700 0.5800 0.5500 0.5800 205,463 +0.00(+0.00%)
Aug 20, 2018 0.5500 0.5800 0.5300 0.5800 290,009 +0.03(+5.45%)
Aug 17, 2018 0.5500 0.5700 0.5300 0.5500 152,100 +0.02(+3.77%)
Aug 16, 2018 0.5200 0.5300 0.5100 0.5300 42,072 +0.03(+6.00%)
Aug 15, 2018 0.5200 0.5300 0.5000 0.5000 196,965 -0.03(-5.66%)
Aug 14, 2018 0.5100 0.5300 0.4900 0.5300 408,460 +0.03(+6.00%)
Aug 13, 2018 0.5500 0.5500 0.5000 0.5000 115,271 +0.00(+0.00%)
Aug 10, 2018 0.5000 0.5500 0.5000 0.5000 352,400 -0.04(-7.41%)
Aug 09, 2018 0.5600 0.5600 0.5400 0.5400 149,240 +0.00(+0.00%)
Aug 08, 2018 0.6200 0.6200 0.5400 0.5400 672,967 -0.06(-10.00%)
Aug 07, 2018 0.4950 0.6000 0.4950 0.6000 1,268,616 +0.11(+23.71%)
Aug 03, 2018 0.4850 0.4850 0.4850 0 +0.04(+10.23%)
Aug 02, 2018 0.4400 0.4450 0.4300 0.4400 307,164 +0.01(+2.33%)
Aug 01, 2018 0.3950 0.4550 0.3900 0.4300 259,435 +0.05(+13.16%)
Jul 31, 2018 0.4050 0.4050 0.3800 0.3800 389,411 -0.02(-3.80%)
Jul 30, 2018 0.4450 0.4450 0.3800 0.3950 476,308 -0.03(-7.06%)
Jul 27, 2018 0.4250 0.4400 0.4000 0.4250 676,600 -0.01(-1.16%)
Jul 26, 2018 0.4700 0.4700 0.4300 0.4300 408,093 -0.04(-8.51%)
Jul 25, 2018 0.4650 0.4700 0.4450 0.4700 599,822 +0.00(+0.00%)
Jul 24, 2018 0.4700 0.4800 0.4600 0.4700 404,651 +0.01(+2.17%)
Jul 23, 2018 0.5000 0.5000 0.4600 0.4600 412,474 -0.02(-5.15%)
Jul 20, 2018 0.5700 0.5700 0.4800 0.4850 1,228,937 -0.08(-14.91%)
Jul 19, 2018 0.5300 0.5700 0.5300 0.5700 407,702 +0.03(+5.56%)
Jul 18, 2018 0.6000 0.6000 0.5200 0.5400 814,489 -0.04(-6.90%)
Jul 17, 2018 0.6300 0.6300 0.5500 0.5800 456,587 -0.06(-9.38%)
Jul 16, 2018 0.6700 0.6700 0.6400 0.6400 208,624 -0.02(-3.03%)
Jul 13, 2018 0.6700 0.7000 0.6500 0.6600 422,817 +0.00(+0.00%)
Jul 12, 2018 0.6500 0.6800 0.6400 0.6600 431,236 -0.02(-2.94%)
Jul 11, 2018 0.6800 0.6900 0.6400 0.6800 399,543 +0.00(+0.00%)
Jul 10, 2018 0.7000 0.7000 0.6500 0.6800 512,525 -0.02(-2.86%)
Jul 09, 2018 0.7000 0.7000 0.6600 0.7000 139,205 +0.00(+0.00%)
Jul 06, 2018 0.6900 0.7100 0.6700 0.7000 121,151 +0.00(+0.00%)
Jul 05, 2018 0.7200 0.7200 0.6900 0.7000 97,947 +0.00(+0.00%)
Jul 04, 2018 0.7100 0.7100 0.6800 0.7000 72,657 -0.01(-1.41%)
Jul 03, 2018 0.7200 0.7400 0.7000 0.7100 268,382 +0.00(+0.00%)
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%)
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.