Ravenquest Biomed (CSE: RQB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	0.3000	0.3050	0.2900	0.3050	177,763	+0.01(+3.39%)
Sep 27, 2019	0.3000	0.3100	0.2900	0.2950	239,250	-0.02(-4.84%)
Sep 26, 2019	0.3450	0.3450	0.2850	0.3100	367,961	-0.03(-10.14%)
Sep 25, 2019	0.3500	0.3550	0.3450	0.3450	41,200	+0.00(+0.00%)
Sep 24, 2019	0.3550	0.3700	0.3450	0.3450	81,700	-0.01(-1.43%)
Sep 23, 2019	0.3800	0.3800	0.3500	0.3500	84,105	-0.02(-4.11%)
Sep 20, 2019	0.3800	0.3800	0.3650	0.3650	146,218	-0.01(-1.35%)
Sep 19, 2019	0.3800	0.3800	0.3700	0.3700	230,321	-0.01(-1.33%)
Sep 18, 2019	0.3950	0.3950	0.3750	0.3750	156,581	-0.02(-5.06%)
Sep 17, 2019	0.3900	0.4000	0.3900	0.3950	35,738	+0.01(+2.60%)
Sep 16, 2019	0.4000	0.4000	0.3850	0.3850	34,094	-0.01(-1.28%)
Sep 13, 2019	0.4050	0.4050	0.3900	0.3900	66,588	-0.01(-2.50%)
Sep 12, 2019	0.3950	0.4000	0.3950	0.4000	55,089	+0.01(+2.56%)
Sep 11, 2019	0.4050	0.4100	0.3900	0.3900	78,550	-0.02(-6.02%)
Sep 10, 2019	0.4250	0.4250	0.4100	0.4150	14,755	+0.00(+0.00%)
Sep 09, 2019	0.4300	0.4300	0.4150	0.4150	51,854	-0.01(-1.19%)
Sep 06, 2019	0.4300	0.4300	0.4200	0.4200	33,141	-0.01(-2.33%)
Sep 05, 2019	0.4350	0.4350	0.4300	0.4300	44,514	+0.00(+0.00%)
Sep 04, 2019	0.4350	0.4400	0.4200	0.4300	65,550	+0.01(+1.18%)
Sep 03, 2019	0.4450	0.4450	0.4100	0.4250	71,125	+0.03(+8.97%)
Aug 30, 2019		0.3900	0.3900	0.3900	0	-0.01(-2.50%)
Aug 29, 2019	0.3900	0.4000	0.3800	0.4000	154,065	+0.01(+2.56%)
Aug 28, 2019	0.3950	0.4050	0.3850	0.3900	88,504	-0.01(-1.27%)
Aug 27, 2019	0.4000	0.4050	0.3950	0.3950	58,600	-0.01(-1.25%)
Aug 26, 2019	0.4200	0.4200	0.4000	0.4000	63,123	-0.01(-2.44%)
Aug 23, 2019	0.4100	0.4200	0.4000	0.4100	38,016	-0.01(-1.20%)
Aug 22, 2019	0.4100	0.4300	0.4000	0.4150	129,570	+0.01(+1.22%)
Aug 21, 2019	0.4150	0.4200	0.4100	0.4100	132,840	-0.01(-1.20%)
Aug 20, 2019	0.4400	0.4400	0.4150	0.4150	89,050	-0.01(-2.35%)
Aug 19, 2019	0.4550	0.4550	0.4250	0.4250	74,303	-0.02(-3.41%)
Aug 16, 2019	0.4500	0.4600	0.4400	0.4400	49,725	+0.00(+0.00%)
Aug 15, 2019	0.4500	0.4600	0.4400	0.4400	105,045	-0.02(-3.30%)
Aug 14, 2019	0.4950	0.4950	0.4550	0.4550	321,550	-0.03(-7.14%)
Aug 13, 2019	0.4950	0.5000	0.4800	0.4900	105,575	+0.01(+2.08%)
Aug 12, 2019	0.4650	0.4800	0.4650	0.4800	59,800	+0.01(+2.13%)
Aug 09, 2019	0.4800	0.4800	0.4600	0.4700	165,119	-0.01(-1.05%)
Aug 08, 2019	0.4700	0.4900	0.4650	0.4750	290,293	+0.01(+1.06%)
Aug 07, 2019	0.4600	0.4700	0.4400	0.4700	424,816	+0.02(+4.44%)
Aug 06, 2019	0.3900	0.4500	0.3900	0.4500	220,429	+0.07(+16.88%)
Aug 02, 2019		0.3850	0.3850	0.3850	0	+0.01(+1.32%)
Aug 01, 2019	0.3900	0.4000	0.3800	0.3800	32,108	-0.01(-2.56%)
Jul 31, 2019	0.3500	0.3950	0.3500	0.3900	235,422	-0.01(-1.27%)
Jul 30, 2019	0.4150	0.4200	0.3950	0.3950	240,009	-0.02(-5.95%)
Jul 29, 2019	0.4200	0.4200	0.4000	0.4200	232,695	+0.01(+1.20%)
Jul 26, 2019	0.4150	0.4400	0.4150	0.4150	103,900	-0.01(-1.19%)
Jul 25, 2019	0.4150	0.4250	0.4100	0.4200	43,405	+0.00(+0.00%)
Jul 24, 2019	0.4250	0.4300	0.4200	0.4200	58,600	-0.01(-1.18%)
Jul 23, 2019	0.4300	0.4350	0.4200	0.4250	404,355	-0.01(-1.16%)
Jul 22, 2019	0.4550	0.4550	0.4200	0.4300	184,370	-0.02(-4.44%)
Jul 19, 2019	0.4650	0.4650	0.4500	0.4500	29,254	-0.01(-2.17%)
Jul 18, 2019	0.4600	0.4600	0.4500	0.4600	72,231	+0.00(+0.00%)
Jul 17, 2019	0.4900	0.4900	0.4450	0.4600	331,679	-0.01(-2.13%)
Jul 16, 2019	0.5000	0.5000	0.4700	0.4700	78,695	-0.03(-6.00%)
Jul 15, 2019	0.4700	0.5200	0.4700	0.5000	91,752	+0.01(+1.01%)
Jul 12, 2019	0.5000	0.5000	0.4800	0.4950	81,465	-0.01(-1.00%)
Jul 11, 2019	0.5000	0.5100	0.5000	0.5000	92,419	+0.01(+1.01%)
Jul 10, 2019	0.4850	0.4950	0.4850	0.4950	63,850	+0.02(+3.13%)
Jul 09, 2019	0.5100	0.5100	0.4800	0.4800	310,510	-0.03(-5.88%)
Jul 08, 2019	0.5200	0.5200	0.5100	0.5100	51,325	-0.01(-1.92%)
Jul 05, 2019	0.5300	0.5300	0.5100	0.5200	327,663	+0.00(+0.00%)
Jul 04, 2019	0.5300	0.5300	0.5200	0.5200	137,250	-0.01(-1.89%)
Jul 03, 2019	0.5300	0.5400	0.5200	0.5300	121,625	+0.01(+1.92%)

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.