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

Ravenquest Biomed (OP: RVVQF )

0.0001 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 (%)
May 31, 2019 0.4360 0.4697 0.4360 0.4557 8,100 +0.01(+1.95%)
May 30, 2019 0.4699 0.4699 0.4470 0.4470 11,363 -0.01(-1.50%)
May 29, 2019 0.4723 0.4723 0.4460 0.4538 52,071 -0.01(-2.41%)
May 28, 2019 0.4735 0.4735 0.4500 0.4650 41,720 +0.00(+0.13%)
May 24, 2019 0.4628 0.4810 0.4589 0.4644 15,700 +0.00(+0.24%)
May 23, 2019 0.4750 0.4856 0.4541 0.4633 21,764 -0.02(-3.48%)
May 22, 2019 0.4710 0.4910 0.4666 0.4800 40,234 +0.02(+4.35%)
May 21, 2019 0.4400 0.4617 0.4400 0.4600 6,621 +0.05(+11.65%)
May 20, 2019 0.4120 0.4120 0.4120 0.4120 120 -0.03(-6.58%)
May 17, 2019 0.4659 0.4659 0.4410 0.4410 18,400 -0.02(-5.28%)
May 16, 2019 0.4560 0.4796 0.4560 0.4656 38,425 +0.00(+0.56%)
May 15, 2019 0.4564 0.4695 0.4564 0.4630 2,904 +0.01(+3.05%)
May 14, 2019 0.4600 0.4600 0.4427 0.4493 45,738 -0.01(-2.33%)
May 13, 2019 0.4573 0.4600 0.4500 0.4600 28,900 -0.01(-1.08%)
May 10, 2019 0.4948 0.4948 0.4600 0.4650 15,500 -0.01(-2.92%)
May 09, 2019 0.4628 0.4869 0.4628 0.4790 35,991 -0.00(-0.17%)
May 08, 2019 0.4901 0.5162 0.4724 0.4798 144,933 -0.02(-3.85%)
May 07, 2019 0.5177 0.5177 0.4770 0.4990 85,201 -0.03(-5.13%)
May 06, 2019 0.5430 0.5460 0.5050 0.5260 111,637 +0.02(+4.84%)
May 03, 2019 0.4708 0.5100 0.4672 0.5017 103,000 +0.03(+6.74%)
May 02, 2019 0.4800 0.4880 0.4650 0.4700 133,608 -0.03(-6.04%)
May 01, 2019 0.5115 0.5115 0.4860 0.5002 11,500 +0.01(+1.05%)
Apr 30, 2019 0.4900 0.5115 0.4900 0.4950 44,068 +0.01(+1.02%)
Apr 29, 2019 0.5110 0.5180 0.4808 0.4900 18,210 -0.03(-6.36%)
Apr 26, 2019 0.5110 0.5399 0.5110 0.5233 6,600 -0.00(-0.59%)
Apr 25, 2019 0.5300 0.5443 0.5231 0.5264 23,929 +0.00(+0.27%)
Apr 24, 2019 0.5200 0.5295 0.5071 0.5250 28,750 +0.01(+2.74%)
Apr 23, 2019 0.5060 0.5277 0.5060 0.5110 28,936 +0.01(+2.20%)
Apr 22, 2019 0.5270 0.5270 0.4990 0.5000 22,778 -0.03(-5.12%)
Apr 18, 2019 0.4999 0.5400 0.4900 0.5270 49,400 +0.03(+5.48%)
Apr 17, 2019 0.4810 0.5000 0.4810 0.4996 11,055 +0.00(+0.46%)
Apr 16, 2019 0.4965 0.5290 0.4965 0.4973 28,270 -0.03(-6.49%)
Apr 15, 2019 0.5500 0.5500 0.5203 0.5318 29,162 -0.01(-1.52%)
Apr 12, 2019 0.5499 0.5500 0.5230 0.5400 121,400 +0.00(+0.78%)
Apr 11, 2019 0.5358 0.5430 0.5358 0.5358 18,485 +0.01(+1.09%)
Apr 10, 2019 0.5056 0.5500 0.5056 0.5300 128,251 +0.02(+2.91%)
Apr 09, 2019 0.5660 0.5669 0.5012 0.5150 79,876 -0.04(-7.37%)
Apr 08, 2019 0.5560 0.5560 0.5152 0.5560 64,237 +0.08(+15.83%)
Apr 05, 2019 0.4040 0.4809 0.4040 0.4800 29,300 +0.06(+15.03%)
Apr 04, 2019 0.3991 0.4399 0.3991 0.4173 24,868 +0.00(+0.77%)
Apr 03, 2019 0.4170 0.4370 0.4141 0.4141 25,471 -0.00(-0.17%)
Apr 02, 2019 0.3920 0.4298 0.3920 0.4148 11,336 -0.00(-0.05%)
Apr 01, 2019 0.3910 0.4244 0.3910 0.4150 22,344 -0.01(-2.88%)
Mar 29, 2019 0.4130 0.4289 0.4100 0.4273 21,100 +0.00(+0.85%)
Mar 28, 2019 0.4181 0.4449 0.4147 0.4237 3,853 -0.00(-0.84%)
Mar 27, 2019 0.4276 0.4460 0.4221 0.4273 27,023 +0.02(+4.50%)
Mar 26, 2019 0.4133 0.4351 0.4089 0.4089 49,246 -0.01(-1.47%)
Mar 25, 2019 0.4180 0.4609 0.4150 0.4150 69,959 -0.01(-2.88%)
Mar 22, 2019 0.4201 0.4429 0.4201 0.4273 17,800 +0.01(+1.50%)
Mar 21, 2019 0.4319 0.4365 0.4153 0.4210 6,631 -0.00(-1.03%)
Mar 20, 2019 0.4371 0.4451 0.4244 0.4254 16,244 -0.02(-3.41%)
Mar 19, 2019 0.4660 0.4660 0.4403 0.4404 4,700 -0.01(-3.21%)
Mar 18, 2019 0.4350 0.4550 0.4350 0.4550 16,100 +0.03(+6.04%)
Mar 15, 2019 0.4350 0.4399 0.4291 0.4291 13,500 -0.00(-0.81%)
Mar 14, 2019 0.4330 0.4479 0.4324 0.4326 20,849 -0.01(-3.07%)
Mar 13, 2019 0.4600 0.4640 0.4399 0.4463 26,400 -0.01(-2.79%)
Mar 12, 2019 0.4308 0.4591 0.4308 0.4591 4,711 +0.01(+1.37%)
Mar 11, 2019 0.4433 0.4575 0.4330 0.4529 6,419 +0.01(+2.44%)
Mar 08, 2019 0.4330 0.4466 0.4330 0.4421 42,300 -0.02(-4.72%)
Mar 07, 2019 0.4415 0.4666 0.4415 0.4640 47,529 +0.01(+1.38%)
Mar 06, 2019 0.4462 0.4660 0.4390 0.4577 28,549 -0.00(-0.46%)
Mar 05, 2019 0.4329 0.4600 0.4329 0.4598 21,121 +0.00(+0.00%)
Mar 04, 2019 0.4590 0.4777 0.4590 0.4598 21,526 -0.00(-0.99%)
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.