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 (%)
Nov 30, 2017 1.730 1.780 1.700 1.780 37,585 +0.01(+0.56%)
Nov 29, 2017 1.890 1.890 1.660 1.770 41,285 -0.05(-2.75%)
Nov 28, 2017 1.920 1.950 1.810 1.820 26,380 -0.08(-4.21%)
Nov 27, 2017 1.810 1.910 1.790 1.900 46,026 +0.12(+6.74%)
Nov 24, 2017 1.840 1.900 1.760 1.780 28,894 +0.03(+1.71%)
Nov 23, 2017 1.850 2.000 1.750 1.750 31,925 -0.10(-5.41%)
Nov 22, 2017 1.750 1.850 1.750 1.850 27,445 +0.12(+6.94%)
Nov 21, 2017 1.900 1.900 1.700 1.730 72,628 -0.17(-8.95%)
Nov 20, 2017 2.050 2.060 1.900 1.900 52,856 -0.15(-7.32%)
Nov 17, 2017 2.050 2.080 2.000 2.050 48,196 -0.01(-0.49%)
Nov 16, 2017 2.000 2.080 2.000 2.060 63,245 -0.02(-0.96%)
Nov 15, 2017 2.080 2.080 1.910 2.080 40,469 +0.03(+1.46%)
Nov 14, 2017 1.850 2.100 1.850 2.050 109,232 +0.15(+7.89%)
Nov 13, 2017 1.750 1.900 1.740 1.900 88,826 +0.18(+10.47%)
Nov 10, 2017 1.740 1.740 1.650 1.720 86,086 +0.00(+0.00%)
Nov 09, 2017 1.800 1.800 1.700 1.720 93,620 -0.10(-5.49%)
Nov 08, 2017 1.800 1.900 1.700 1.820 90,137 +0.12(+7.06%)
Nov 07, 2017 1.530 1.700 1.520 1.700 79,029 +0.12(+7.59%)
Nov 06, 2017 1.410 1.580 1.410 1.580 44,750 +0.06(+3.95%)
Nov 03, 2017 1.400 1.520 1.390 1.520 58,500 +0.02(+1.33%)
Nov 02, 2017 1.450 1.500 1.400 1.500 59,400 -0.03(-1.96%)
Nov 01, 2017 1.530 1.530 1.430 1.530 112,584 +0.01(+0.66%)
Oct 31, 2017 1.450 1.520 1.450 1.520 111,920 +0.07(+4.83%)
Oct 30, 2017 1.390 1.450 1.380 1.450 124,454 +0.10(+7.41%)
Oct 27, 2017 1.280 1.390 1.280 1.350 147,975 +0.08(+6.30%)
Oct 26, 2017 1.160 1.290 1.160 1.270 97,674 +0.06(+4.96%)
Oct 25, 2017 1.340 1.370 1.210 1.210 192,329 -0.07(-5.47%)
Oct 24, 2017 0.9800 1.290 0.9800 1.280 277,064 +0.30(+30.61%)
Oct 23, 2017 0.9700 1.020 0.9500 0.9800 369,314 +0.02(+2.08%)
Oct 20, 2017 0.8300 0.9800 0.8000 0.9600 118,721 +0.11(+12.94%)
Oct 19, 2017 0.7400 0.8500 0.7200 0.8500 107,000 +0.11(+14.86%)
Oct 18, 2017 0.6900 0.7400 0.6500 0.7400 177,901 +0.07(+10.45%)
Oct 17, 2017 0.6700 0.6900 0.6500 0.6700 65,495 -0.01(-1.47%)
Oct 16, 2017 0.6700 0.6800 0.6600 0.6800 55,500 +0.01(+1.49%)
Oct 13, 2017 0.6700 0.6700 0.6400 0.6700 23,420 +0.00(+0.00%)
Oct 12, 2017 0.6500 0.6700 0.6100 0.6700 40,600 +0.05(+8.06%)
Oct 11, 2017 0.6400 0.6700 0.6200 0.6200 98,000 -0.01(-1.59%)
Oct 10, 2017 0.6700 0.6700 0.6000 0.6300 100,675 -0.05(-7.35%)
Oct 06, 2017 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Oct 05, 2017 0.5600 0.7000 0.5500 0.6600 501,967 +0.11(+20.00%)
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.