Ravenquest Biomed (CSE: RQB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2019	0.5400	0.5600	0.5200	0.5200	308,753	-0.02(-3.70%)
Jun 28, 2019		0.5400	0.5400	0.5400	0	+0.01(+1.89%)
Jun 27, 2019	0.5500	0.5500	0.5300	0.5300	123,338	-0.03(-5.36%)
Jun 26, 2019	0.5200	0.5600	0.5100	0.5600	289,247	+0.05(+9.80%)
Jun 25, 2019	0.5300	0.5400	0.5100	0.5100	83,764	-0.03(-5.56%)
Jun 24, 2019	0.5400	0.5400	0.5200	0.5400	266,150	+0.01(+1.89%)
Jun 21, 2019	0.5300	0.5600	0.5000	0.5300	333,212	+0.01(+1.92%)
Jun 20, 2019	0.5300	0.5500	0.5200	0.5200	141,045	-0.03(-5.45%)
Jun 19, 2019	0.5500	0.5500	0.5400	0.5500	57,132	+0.01(+1.85%)
Jun 18, 2019	0.5500	0.5500	0.5400	0.5400	54,605	-0.03(-5.26%)
Jun 17, 2019	0.5500	0.5700	0.5500	0.5700	132,296	+0.01(+1.79%)
Jun 14, 2019	0.5500	0.5600	0.5400	0.5600	72,300	-0.01(-1.75%)
Jun 13, 2019	0.5600	0.5800	0.5600	0.5700	65,891	+0.02(+3.64%)
Jun 12, 2019	0.5500	0.5700	0.5500	0.5500	64,952	-0.01(-1.79%)
Jun 11, 2019	0.5700	0.5700	0.5500	0.5600	67,565	-0.01(-1.75%)
Jun 10, 2019	0.5500	0.5800	0.5500	0.5700	92,513	+0.02(+3.64%)
Jun 07, 2019	0.5900	0.6000	0.5500	0.5500	341,082	-0.03(-5.17%)
Jun 06, 2019	0.6000	0.6000	0.5700	0.5800	71,680	+0.00(+0.00%)
Jun 05, 2019	0.6000	0.6200	0.5700	0.5800	254,536	-0.02(-3.33%)
Jun 04, 2019	0.6100	0.6200	0.6000	0.6000	106,392	-0.04(-6.25%)

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.