Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relief Therapeutics Hldg Ag (OP: RLFTF )

1.470 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 23, 2024 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, 2020 0.4500 0.4650 0.4300 0.4300 9,774,016 -0.01(-3.04%)
Nov 27, 2020 0.4250 0.4500 0.4200 0.4435 3,601,400 +0.02(+4.11%)
Nov 25, 2020 0.4050 0.4410 0.4050 0.4260 4,682,200 +0.02(+4.93%)
Nov 24, 2020 0.4476 0.4476 0.4000 0.4060 8,209,878 +0.01(+3.70%)
Nov 23, 2020 0.3608 0.4140 0.3607 0.3915 10,025,714 -0.06(-13.29%)
Nov 20, 2020 0.4352 0.4515 0.4180 0.4515 4,205,700 +0.01(+2.61%)
Nov 19, 2020 0.4200 0.4500 0.4022 0.4400 7,304,436 +0.02(+5.41%)
Nov 18, 2020 0.4665 0.4780 0.3800 0.4174 10,380,845 -0.05(-11.00%)
Nov 17, 2020 0.4750 0.5260 0.4550 0.4690 10,315,916 +0.05(+11.93%)
Nov 16, 2020 0.3751 0.4190 0.3650 0.4190 23,950,048 +0.06(+18.03%)
Nov 13, 2020 0.3430 0.3670 0.3385 0.3550 7,612,400 +0.01(+3.80%)
Nov 12, 2020 0.3680 0.3810 0.3001 0.3420 6,973,385 -0.01(-3.80%)
Nov 11, 2020 0.3209 0.3599 0.3100 0.3555 6,661,421 +0.06(+18.90%)
Nov 10, 2020 0.2911 0.3000 0.2700 0.2990 9,330,232 -0.01(-4.01%)
Nov 09, 2020 0.2850 0.3201 0.2701 0.3115 19,623,714 -0.07(-19.09%)
Nov 06, 2020 0.4500 0.4500 0.3680 0.3850 9,112,600 -0.03(-7.45%)
Nov 05, 2020 0.3870 0.4390 0.3390 0.4160 28,859,048 +0.16(+65.08%)
Nov 04, 2020 0.3065 0.3258 0.2210 0.2520 51,420,060 -0.12(-32.44%)
Nov 03, 2020 0.3940 0.4289 0.3650 0.3730 32,035,952 -0.12(-24.49%)
Nov 02, 2020 0.5200 0.5420 0.4910 0.4940 22,902,908 -0.04(-6.79%)
Oct 30, 2020 0.5445 0.5445 0.5250 0.5300 4,809,800 +0.00(+0.49%)
Oct 29, 2020 0.5250 0.5449 0.5160 0.5274 5,235,121 -0.01(-1.44%)
Oct 28, 2020 0.5441 0.5500 0.5200 0.5351 5,720,213 -0.02(-4.28%)
Oct 27, 2020 0.5560 0.5631 0.5465 0.5590 5,652,140 -0.02(-3.45%)
Oct 26, 2020 0.5660 0.5849 0.5560 0.5790 11,742,357 +0.04(+7.22%)
Oct 23, 2020 0.5236 0.5530 0.5150 0.5400 7,033,300 -0.02(-2.98%)
Oct 22, 2020 0.5350 0.5597 0.5350 0.5566 4,067,000 +0.00(+0.02%)
Oct 21, 2020 0.5396 0.5580 0.5396 0.5565 4,865,324 -0.00(-0.80%)
Oct 20, 2020 0.5626 0.5670 0.5500 0.5610 4,404,973 -0.01(-1.63%)
Oct 19, 2020 0.5708 0.5738 0.5500 0.5703 4,960,281 -0.01(-1.67%)
Oct 16, 2020 0.5664 0.5919 0.5664 0.5800 4,368,500 +0.01(+1.75%)
Oct 15, 2020 0.5520 0.5795 0.5446 0.5700 5,026,496 +0.01(+1.80%)
Oct 14, 2020 0.5560 0.5635 0.5470 0.5599 4,585,518 -0.01(-2.03%)
Oct 13, 2020 0.5990 0.6039 0.5675 0.5715 10,094,487 +0.03(+5.83%)
Oct 12, 2020 0.5651 0.5651 0.5351 0.5400 5,053,024 -0.03(-5.06%)
Oct 09, 2020 0.5600 0.5762 0.5503 0.5688 3,083,200 +0.01(+1.59%)
Oct 08, 2020 0.5580 0.5670 0.5500 0.5599 4,071,641 +0.00(+0.34%)
Oct 07, 2020 0.5776 0.5776 0.5419 0.5580 4,567,677 -0.01(-1.24%)
Oct 06, 2020 0.5650 0.5800 0.5593 0.5650 4,784,449 -0.03(-4.48%)
Oct 05, 2020 0.5950 0.6010 0.5780 0.5915 6,748,917 +0.00(+0.25%)
Oct 02, 2020 0.5850 0.5970 0.5680 0.5900 6,639,900 +0.02(+2.61%)
Oct 01, 2020 0.5750 0.6029 0.5620 0.5750 9,752,119 +0.04(+8.08%)
Sep 30, 2020 0.6300 0.7000 0.5200 0.5320 35,999,024 -0.08(-13.64%)
Sep 29, 2020 0.6082 0.6250 0.5990 0.6160 7,750,433 +0.02(+2.67%)
Sep 28, 2020 0.5569 0.6200 0.5569 0.6000 8,514,587 +0.00(+0.25%)
Sep 25, 2020 0.5601 0.6150 0.5500 0.5985 8,139,100 +0.02(+3.51%)
Sep 24, 2020 0.5722 0.5858 0.5611 0.5782 8,885,968 -0.05(-8.08%)
Sep 23, 2020 0.6351 0.6400 0.6000 0.6290 16,466,553 +0.04(+7.52%)
Sep 22, 2020 0.5930 0.5980 0.5700 0.5850 6,604,398 -0.02(-2.81%)
Sep 21, 2020 0.6368 0.6490 0.5750 0.6019 17,806,572 +0.03(+5.41%)
Sep 18, 2020 0.5525 0.5810 0.5320 0.5710 8,225,600 +0.01(+1.96%)
Sep 17, 2020 0.4500 0.5900 0.4500 0.5600 18,745,220 +0.09(+18.64%)
Sep 16, 2020 0.4915 0.4915 0.4600 0.4720 11,766,154 -0.04(-6.90%)
Sep 15, 2020 0.5240 0.5240 0.5000 0.5070 10,957,776 -0.03(-6.42%)
Sep 14, 2020 0.5453 0.5600 0.5311 0.5418 5,676,554 -0.01(-2.20%)
Sep 11, 2020 0.5341 0.6000 0.5166 0.5540 8,079,000 +0.02(+2.97%)
Sep 10, 2020 0.5440 0.5644 0.5270 0.5380 5,453,085 -0.02(-3.96%)
Sep 09, 2020 0.5000 0.5650 0.4920 0.5602 9,019,764 +0.03(+5.70%)
Sep 08, 2020 0.5384 0.5650 0.5200 0.5300 9,890,351 -0.06(-10.17%)
Sep 04, 2020 0.5680 0.6250 0.5390 0.5900 12,194,399 +0.04(+7.31%)
Sep 03, 2020 0.5486 0.5690 0.5200 0.5498 10,873,869 -0.01(-1.56%)
Sep 02, 2020 0.5786 0.5950 0.5500 0.5585 10,138,927 -0.04(-6.92%)
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.