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

Ravenquest Biomed (OP: RVVQF )

N/A UNCHANGED
Last Price Updated: 1:04 PM EDT, Apr 26, 2022 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 (%)
Dec 31, 2019 0.0770 0.0872 0.0763 0.0763 19,700 -0.01(-9.81%)
Dec 30, 2019 0.0810 0.0900 0.0790 0.0846 24,826 -0.01(-6.00%)
Dec 27, 2019 0.0900 0.0900 0.0790 0.0900 11,300 +0.00(+0.00%)
Dec 26, 2019 0.1040 0.1040 0.0730 0.0900 33,190 -0.00(-1.53%)
Dec 24, 2019 0.0751 0.0914 0.0750 0.0914 13,400 +0.02(+22.36%)
Dec 23, 2019 0.0781 0.0929 0.0747 0.0747 17,025 -0.00(-3.24%)
Dec 20, 2019 0.0747 0.0850 0.0746 0.0772 16,200 -0.00(-0.64%)
Dec 19, 2019 0.0802 0.0802 0.0777 0.0777 3,500 -0.01(-10.17%)
Dec 18, 2019 0.0751 0.0890 0.0750 0.0865 15,363 -0.00(-2.81%)
Dec 17, 2019 0.0843 0.0890 0.0791 0.0890 8,077 +0.00(+3.61%)
Dec 16, 2019 0.0840 0.0894 0.0840 0.0859 3,700 -0.00(-5.40%)
Dec 13, 2019 0.1040 0.1040 0.0908 0.0908 3,000 -0.01(-9.20%)
Dec 12, 2019 0.0930 0.1000 0.0900 0.1000 7,242 +0.01(+16.55%)
Dec 11, 2019 0.0849 0.0858 0.0849 0.0858 500 -0.00(-0.23%)
Dec 10, 2019 0.0980 0.0980 0.0850 0.0860 34,961 -0.01(-14.00%)
Dec 06, 2019 0.1000 0.1000 0.1000 0 +0.00(+2.25%)
Dec 05, 2019 0.0978 0.0978 0.0978 0.0978 1,000 -0.01(-7.91%)
Dec 04, 2019 0.0918 0.1062 0.0918 0.1062 21,567 +0.01(+10.28%)
Dec 03, 2019 0.0955 0.1030 0.0895 0.0963 21,292 +0.01(+8.20%)
Dec 02, 2019 0.0830 0.1017 0.0830 0.0890 13,790 -0.01(-11.88%)
Nov 29, 2019 0.0927 0.1120 0.0927 0.1010 9,600 +0.03(+37.60%)
Nov 27, 2019 0.0703 0.0767 0.0700 0.0734 227,300 +0.00(+4.41%)
Nov 26, 2019 0.0664 0.0800 0.0664 0.0703 29,350 -0.01(-12.02%)
Nov 25, 2019 0.0820 0.0820 0.0650 0.0799 27,601 -0.00(-0.13%)
Nov 22, 2019 0.0629 0.0920 0.0629 0.0800 431,500 +0.01(+14.29%)
Nov 21, 2019 0.0738 0.0804 0.0700 0.0700 87,626 -0.01(-10.83%)
Nov 20, 2019 0.0860 0.0860 0.0680 0.0785 31,549 -0.00(-1.88%)
Nov 19, 2019 0.0840 0.0895 0.0700 0.0800 86,248 -0.01(-9.09%)
Nov 18, 2019 0.0900 0.1000 0.0818 0.0880 44,300 -0.01(-12.00%)
Nov 15, 2019 0.1018 0.1077 0.1000 0.1000 72,900 -0.01(-11.35%)
Nov 14, 2019 0.1080 0.1128 0.1076 0.1128 46,801 +0.00(+4.44%)
Nov 13, 2019 0.1115 0.1184 0.1052 0.1080 34,000 -0.00(-1.82%)
Nov 12, 2019 0.1100 0.1100 0.1071 0.1100 23,180 -0.01(-7.56%)
Nov 11, 2019 0.1190 0.1198 0.1085 0.1190 21,663 -0.00(-0.83%)
Nov 08, 2019 0.1155 0.1200 0.1085 0.1200 111,900 +0.01(+9.09%)
Nov 07, 2019 0.1032 0.1153 0.1032 0.1100 76,802 -0.00(-0.18%)
Nov 06, 2019 0.1200 0.1200 0.1086 0.1102 131,224 -0.01(-11.84%)
Nov 05, 2019 0.1440 0.1440 0.1200 0.1250 161,996 -0.02(-14.97%)
Nov 04, 2019 0.1623 0.1623 0.1450 0.1470 23,850 -0.02(-13.53%)
Nov 01, 2019 0.1639 0.1734 0.1639 0.1700 2,500 +0.01(+3.28%)
Oct 31, 2019 0.1798 0.1798 0.1646 0.1646 3,400 -0.01(-3.18%)
Oct 30, 2019 0.1620 0.1700 0.1620 0.1700 2,100 +0.01(+3.09%)
Oct 29, 2019 0.1588 0.1660 0.1588 0.1649 5,050 +0.00(+2.61%)
Oct 28, 2019 0.1725 0.1725 0.1561 0.1607 5,518 -0.01(-6.57%)
Oct 25, 2019 0.1609 0.1730 0.1609 0.1720 26,400 +0.01(+3.74%)
Oct 24, 2019 0.1660 0.1693 0.1512 0.1658 37,601 +0.01(+5.81%)
Oct 23, 2019 0.1510 0.1571 0.1510 0.1567 3,500 +0.01(+4.47%)
Oct 22, 2019 0.1410 0.1600 0.1410 0.1500 25,977 -0.01(-7.52%)
Oct 21, 2019 0.1794 0.1794 0.1600 0.1622 39,000 -0.02(-9.39%)
Oct 18, 2019 0.1739 0.1790 0.1739 0.1790 20,800 +0.01(+7.19%)
Oct 17, 2019 0.1620 0.1728 0.1582 0.1670 35,625 -0.01(-6.70%)
Oct 16, 2019 0.1718 0.1790 0.1635 0.1790 6,453 +0.01(+3.47%)
Oct 15, 2019 0.1778 0.1790 0.1697 0.1730 12,598 -0.02(-9.42%)
Oct 14, 2019 0.1943 0.1943 0.1640 0.1910 67,474 +0.01(+7.06%)
Oct 11, 2019 0.1799 0.1870 0.1651 0.1784 35,700 -0.00(-0.89%)
Oct 10, 2019 0.1815 0.1940 0.1800 0.1800 48,570 -0.02(-11.76%)
Oct 09, 2019 0.2156 0.2156 0.1970 0.2040 26,700 -0.02(-9.85%)
Oct 08, 2019 0.2283 0.2283 0.2172 0.2263 8,225 +0.00(+0.58%)
Oct 07, 2019 0.1981 0.2250 0.1981 0.2250 35,650 +0.03(+16.16%)
Oct 04, 2019 0.2050 0.2050 0.1937 0.1937 18,600 -0.01(-4.53%)
Oct 03, 2019 0.2120 0.2120 0.1749 0.2029 92,465 +0.00(+0.45%)
Oct 02, 2019 0.2060 0.2080 0.1860 0.2020 44,898 +0.00(+1.15%)
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.