Ravenquest Biomed (CSE: RQB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	0.6800	0.6800	0.6600	0.6700	80,930	+0.01(+1.52%)
Apr 29, 2019	0.7100	0.7100	0.6600	0.6600	147,193	-0.05(-7.04%)
Apr 26, 2019	0.7100	0.7200	0.6900	0.7100	253,010	+0.02(+2.90%)
Apr 25, 2019	0.7200	0.7300	0.6900	0.6900	559,311	-0.01(-1.43%)
Apr 24, 2019	0.7100	0.7100	0.6800	0.7000	191,535	+0.00(+0.00%)
Apr 23, 2019	0.7000	0.7000	0.6800	0.7000	201,854	+0.03(+4.48%)
Apr 22, 2019	0.7000	0.7000	0.6600	0.6700	70,748	-0.03(-4.29%)
Apr 18, 2019		0.7000	0.7000	0.7000	0	+0.08(+12.90%)
Apr 17, 2019	0.6700	0.6700	0.6200	0.6200	123,916	-0.03(-4.62%)
Apr 16, 2019	0.7100	0.7100	0.6500	0.6500	179,332	-0.07(-9.72%)
Apr 15, 2019	0.7200	0.7200	0.7000	0.7200	85,519	-0.01(-1.37%)
Apr 12, 2019	0.7300	0.7300	0.7000	0.7300	291,140	+0.02(+2.82%)
Apr 11, 2019	0.7100	0.7300	0.7100	0.7100	204,783	-0.01(-1.39%)
Apr 10, 2019	0.6800	0.7200	0.6800	0.7200	206,686	+0.04(+5.88%)
Apr 09, 2019	0.7400	0.7500	0.6700	0.6800	414,835	-0.07(-9.33%)
Apr 08, 2019	0.7200	0.7500	0.6900	0.7500	1,254,159	+0.12(+19.05%)
Apr 05, 2019	0.5600	0.6400	0.5500	0.6300	347,313	+0.07(+12.50%)
Apr 04, 2019	0.5700	0.5800	0.5600	0.5600	63,948	+0.00(+0.00%)
Apr 03, 2019	0.5800	0.5800	0.5500	0.5600	145,443	+0.01(+1.82%)
Apr 02, 2019	0.5500	0.5500	0.5400	0.5500	167,961	+0.00(+0.00%)
Apr 01, 2019	0.5400	0.5600	0.5400	0.5500	48,600	-0.02(-3.51%)
Mar 29, 2019	0.5700	0.5700	0.5500	0.5700	88,700	-0.01(-1.72%)
Mar 28, 2019	0.5800	0.5800	0.5600	0.5800	158,400	+0.00(+0.00%)
Mar 27, 2019	0.5900	0.5900	0.5700	0.5800	79,440	+0.01(+1.75%)
Mar 26, 2019	0.5700	0.5800	0.5600	0.5700	138,301	+0.03(+5.56%)
Mar 25, 2019	0.5800	0.5900	0.5400	0.5400	93,030	-0.04(-6.90%)
Mar 22, 2019	0.5800	0.6000	0.5700	0.5800	155,400	+0.02(+3.57%)
Mar 21, 2019	0.5900	0.5900	0.5600	0.5600	102,250	+0.00(+0.00%)
Mar 20, 2019	0.5800	0.6000	0.5600	0.5600	106,489	-0.03(-5.08%)
Mar 19, 2019	0.6100	0.6100	0.5900	0.5900	140,150	-0.02(-3.28%)
Mar 18, 2019	0.6000	0.6100	0.5800	0.6100	87,655	+0.03(+5.17%)
Mar 15, 2019	0.6000	0.6000	0.5700	0.5800	93,420	+0.00(+0.00%)
Mar 14, 2019	0.5800	0.6000	0.5800	0.5800	141,716	+0.00(+0.00%)
Mar 13, 2019	0.6000	0.6100	0.5800	0.5800	104,719	-0.02(-3.33%)
Mar 12, 2019	0.6000	0.6000	0.5800	0.6000	80,098	+0.00(+0.00%)
Mar 11, 2019	0.6000	0.6100	0.5900	0.6000	69,872	-0.01(-1.64%)
Mar 08, 2019	0.6000	0.6100	0.5800	0.6100	95,694	-0.02(-3.17%)
Mar 07, 2019	0.6000	0.6300	0.6000	0.6300	300,992	+0.01(+1.61%)
Mar 06, 2019	0.6100	0.6200	0.5900	0.6200	42,796	+0.00(+0.00%)
Mar 05, 2019	0.5800	0.6200	0.5800	0.6200	176,081	+0.02(+3.33%)
Mar 04, 2019	0.6300	0.6300	0.6000	0.6000	118,349	-0.03(-4.76%)
Mar 01, 2019	0.6200	0.6300	0.6000	0.6300	88,339	+0.00(+0.00%)
Feb 28, 2019	0.6300	0.6300	0.6100	0.6300	118,789	+0.00(+0.00%)
Feb 27, 2019	0.6300	0.6300	0.6100	0.6300	96,962	+0.01(+1.61%)
Feb 26, 2019	0.6600	0.6700	0.6200	0.6200	182,390	-0.05(-7.46%)
Feb 25, 2019	0.6800	0.6800	0.6500	0.6700	117,798	+0.00(+0.00%)
Feb 22, 2019	0.6500	0.6700	0.6400	0.6700	158,219	+0.01(+1.52%)
Feb 21, 2019	0.6200	0.6600	0.6100	0.6600	151,746	+0.04(+6.45%)
Feb 20, 2019	0.6300	0.6600	0.6200	0.6200	120,782	-0.03(-4.62%)
Feb 19, 2019	0.6200	0.6500	0.6000	0.6500	238,612	+0.03(+4.84%)
Feb 15, 2019		0.6200	0.6200	0.6200	0	+0.02(+3.33%)
Feb 14, 2019	0.6000	0.6100	0.6000	0.6000	37,115	+0.00(+0.00%)
Feb 13, 2019	0.6000	0.6000	0.6000	0.6000	106,900	+0.01(+1.69%)
Feb 12, 2019	0.5900	0.6000	0.5800	0.5900	146,354	-0.02(-3.28%)
Feb 11, 2019	0.6100	0.6100	0.5900	0.6100	210,489	+0.00(+0.00%)
Feb 08, 2019	0.6000	0.6200	0.6000	0.6100	29,985	+0.00(+0.00%)
Feb 07, 2019	0.6200	0.6300	0.6100	0.6100	158,424	-0.02(-3.17%)
Feb 06, 2019	0.6300	0.6300	0.6100	0.6300	185,845	-0.02(-3.08%)
Feb 05, 2019	0.6500	0.6600	0.6300	0.6500	161,302	+0.00(+0.00%)
Feb 04, 2019	0.6700	0.6800	0.6500	0.6500	208,506	-0.02(-2.99%)

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.