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, 2018 0.6550 0.6605 0.6400 0.6577 35,501 +0.01(+0.86%)
May 30, 2018 0.6591 0.6782 0.6387 0.6521 87,565 -0.00(-0.40%)
May 29, 2018 0.6900 0.7000 0.6353 0.6547 39,567 -0.04(-5.32%)
May 25, 2018 0.6915 0.6915 0.6915 0 +0.02(+3.21%)
May 24, 2018 0.7051 0.7051 0.6600 0.6700 26,001 -0.04(-5.00%)
May 23, 2018 0.7015 0.7053 0.6448 0.7053 66,716 -0.00(-0.33%)
May 22, 2018 0.6781 0.7350 0.6565 0.7076 44,815 -0.00(-0.46%)
May 21, 2018 0.6372 0.7110 0.6230 0.7109 91,417 +0.05(+7.71%)
May 18, 2018 0.6860 0.6860 0.6502 0.6600 83,984 -0.02(-2.91%)
May 17, 2018 0.6740 0.6838 0.6537 0.6798 68,836 +0.00(+0.55%)
May 16, 2018 0.6794 0.6980 0.6600 0.6761 109,447 -0.02(-2.79%)
May 15, 2018 0.6994 0.7050 0.6780 0.6955 72,808 -0.01(-1.90%)
May 14, 2018 0.7466 0.7466 0.6800 0.7090 271,301 -0.03(-4.19%)
May 11, 2018 0.7150 0.7560 0.7000 0.7400 63,944 +0.02(+2.92%)
May 10, 2018 0.7558 0.7616 0.7000 0.7190 74,773 +0.00(+0.68%)
May 09, 2018 0.7951 0.7951 0.6881 0.7141 221,579 -0.06(-7.96%)
May 08, 2018 0.7893 0.8142 0.7500 0.7759 108,140 +0.00(+0.54%)
May 07, 2018 0.7812 0.8453 0.7400 0.7717 178,376 -0.10(-11.91%)
May 04, 2018 0.8931 0.9372 0.8731 0.8760 219,764 +0.01(+1.00%)
May 03, 2018 0.7643 0.8900 0.7643 0.8673 345,025 +0.08(+10.04%)
May 02, 2018 0.6653 0.7990 0.6634 0.7882 206,212 +0.14(+21.17%)
May 01, 2018 0.6950 0.7322 0.6324 0.6505 246,000 -0.02(-3.46%)
Apr 30, 2018 0.6340 0.7309 0.6256 0.6738 225,505 +0.04(+6.28%)
Apr 27, 2018 0.6958 0.7200 0.5900 0.6340 216,217 -0.07(-10.07%)
Apr 26, 2018 0.7350 0.7859 0.6939 0.7050 73,458 -0.05(-6.89%)
Apr 25, 2018 0.8220 0.8300 0.7250 0.7572 99,094 -0.07(-7.98%)
Apr 24, 2018 0.8560 0.8630 0.7776 0.8229 90,921 -0.02(-2.40%)
Apr 23, 2018 0.9205 0.9220 0.7965 0.8431 155,467 -0.06(-6.91%)
Apr 20, 2018 0.9060 0.9280 0.8580 0.9057 184,241 -0.01(-0.75%)
Apr 19, 2018 0.9330 0.9500 0.8970 0.9125 85,492 -0.00(-0.28%)
Apr 18, 2018 0.9567 2.000 0.8961 0.9151 170,687 -0.05(-4.71%)
Apr 17, 2018 0.9670 1.030 0.9309 0.9603 191,271 -0.03(-3.00%)
Apr 16, 2018 0.9562 1.000 0.9300 0.9900 659,612 +0.04(+4.23%)
Apr 13, 2018 0.9850 1.000 0.9200 0.9498 498,157 -0.03(-3.19%)
Apr 12, 2018 1.000 1.040 0.9100 0.9811 344,081 +0.08(+9.01%)
Apr 11, 2018 0.9537 0.9900 0.5750 0.9000 168,020 -0.02(-1.79%)
Apr 10, 2018 0.9525 1.200 0.6250 0.9164 781,521 -0.03(-2.81%)
Apr 09, 2018 0.9828 1.490 0.9188 0.9429 58,747 -0.03(-3.32%)
Apr 06, 2018 0.9747 0.9837 0.9500 0.9752 70,856 -0.00(-0.08%)
Apr 05, 2018 0.9091 1.090 0.9091 0.9760 70,162 +0.08(+9.50%)
Apr 04, 2018 0.9695 0.9708 0.8000 0.8913 36,683 -0.08(-8.20%)
Apr 03, 2018 0.9907 1.050 0.9646 0.9709 33,714 +0.00(+0.10%)
Apr 02, 2018 1.050 1.050 0.9404 0.9699 27,703 -0.02(-2.03%)
Mar 29, 2018 0.9900 0.9900 0.9900 0 -0.02(-1.98%)
Mar 28, 2018 1.041 1.048 1.002 1.010 18,609 -0.04(-3.40%)
Mar 27, 2018 1.062 1.068 1.026 1.046 26,207 -0.02(-2.29%)
Mar 26, 2018 1.057 1.100 1.045 1.070 20,560 -0.01(-0.56%)
Mar 23, 2018 1.074 1.076 1.052 1.076 3,407 +0.05(+5.29%)
Mar 22, 2018 1.049 2.500 1.022 1.022 18,451 -0.01(-0.78%)
Mar 21, 2018 1.045 1.047 0.9890 1.030 16,842 +0.06(+6.34%)
Mar 20, 2018 1.145 1.151 0.9686 0.9686 19,998 -0.17(-14.80%)
Mar 19, 2018 1.110 1.190 1.110 1.137 16,525 +0.05(+4.74%)
Mar 16, 2018 1.061 1.113 1.030 1.085 19,765 +0.06(+6.10%)
Mar 15, 2018 1.024 1.024 1.017 1.023 1,648 -0.03(-2.95%)
Mar 14, 2018 1.048 1.060 1.025 1.054 79,600 +0.01(+0.92%)
Mar 13, 2018 1.044 1.060 1.034 1.044 8,062 -0.01(-0.53%)
Mar 12, 2018 1.026 1.072 1.026 1.050 17,283 +0.02(+1.55%)
Mar 09, 2018 1.048 1.049 1.032 1.034 34,500 -0.01(-1.18%)
Mar 08, 2018 1.057 1.057 1.046 1.046 9,210 +0.01(+0.78%)
Mar 07, 2018 1.038 1.038 1.013 1.038 3,050 +0.02(+1.90%)
Mar 06, 2018 1.028 1.028 1.019 1.019 907 -0.01(-0.88%)
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.