Skip to main content
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 (%)
Jan 29, 2021 0.0088 0.0119 0.0088 0.0093 15,300 +0.00(+13.41%)
Jan 28, 2021 0.0080 0.0150 0.0080 0.0082 382,796 -0.01(-39.71%)
Jan 27, 2021 0.0090 0.0188 0.0090 0.0136 70,541 +0.01(+63.86%)
Jan 26, 2021 0.0160 0.0160 0.0083 0.0083 2,548 +0.00(+1.22%)
Jan 25, 2021 0.0080 0.0116 0.0080 0.0082 53,656 -0.00(-11.83%)
Jan 22, 2021 0.0085 0.0098 0.0080 0.0093 121,800 +0.00(+1.09%)
Jan 21, 2021 0.0115 0.0115 0.0092 0.0092 48,480 -0.00(-8.00%)
Jan 20, 2021 0.0080 0.0100 0.0080 0.0100 27,929 +0.00(+25.00%)
Jan 19, 2021 0.0098 0.0110 0.0080 0.0080 50,750 +0.00(+0.00%)
Jan 15, 2021 0.0138 0.0138 0.0080 0.0080 48,700 +0.00(+0.00%)
Jan 14, 2021 0.0080 0.0080 0.0080 0.0080 6,025 -0.00(-19.19%)
Jan 13, 2021 0.0080 0.0131 0.0080 0.0099 41,462 +0.00(+6.45%)
Jan 12, 2021 0.0080 0.0107 0.0080 0.0093 12,700 +0.00(+0.00%)
Jan 11, 2021 0.0092 0.0093 0.0092 0.0093 3,300 +0.00(+16.25%)
Jan 08, 2021 0.0080 0.0080 0.0080 0.0080 143,000 -0.00(-1.23%)
Jan 06, 2021 0.0081 0.0081 0.0081 0 +0.00(+1.25%)
Jan 05, 2021 0.0078 0.0108 0.0078 0.0080 33,989 +0.00(+2.56%)
Jan 04, 2021 0.0082 0.0096 0.0078 0.0078 103,447 -0.00(-22.77%)
Dec 31, 2020 0.0101 0.0101 0.0101 18,701 +0.00(+1.00%)
Dec 30, 2020 0.0124 0.0124 0.0073 0.0100 18,701 +0.00(+1.01%)
Dec 29, 2020 0.0115 0.0115 0.0098 0.0099 46,273 -0.00(-20.16%)
Dec 28, 2020 0.0134 0.0134 0.0070 0.0124 85,461 +0.01(+77.14%)
Dec 24, 2020 0.0070 0.0070 0.0070 0.0070 2,000 -0.00(-5.41%)
Dec 23, 2020 0.0080 0.0100 0.0074 0.0074 52,200 -0.00(-7.50%)
Dec 22, 2020 0.0070 0.0093 0.0062 0.0080 162,185 -0.00(-5.88%)
Dec 21, 2020 0.0064 0.0114 0.0060 0.0085 85,873 +0.00(+41.67%)
Dec 18, 2020 0.0071 0.0144 0.0060 0.0060 331,600 -0.01(-50.82%)
Dec 17, 2020 0.0100 0.0142 0.0082 0.0122 86,213 +0.00(+22.00%)
Dec 16, 2020 0.0088 0.0144 0.0087 0.0100 210,305 +0.00(+12.36%)
Dec 15, 2020 0.0087 0.0159 0.0087 0.0089 77,638 -0.01(-44.03%)
Dec 14, 2020 0.0160 0.0160 0.0087 0.0159 88,497 -0.00(-5.36%)
Dec 11, 2020 0.0084 0.0168 0.0084 0.0168 39,600 +0.00(+41.18%)
Dec 10, 2020 0.0154 0.0154 0.0119 0.0119 21,598 +0.00(+19.00%)
Dec 09, 2020 0.0085 0.0145 0.0084 0.0100 22,122 +0.00(+17.65%)
Dec 08, 2020 0.0132 0.0145 0.0085 0.0085 36,810 -0.00(-23.42%)
Dec 07, 2020 0.0140 0.0140 0.0081 0.0111 94,937 +0.00(+37.04%)
Dec 04, 2020 0.0054 0.0099 0.0054 0.0081 6,000 -0.00(-19.00%)
Dec 03, 2020 0.0099 0.0100 0.0055 0.0100 66,450 +0.00(+78.57%)
Dec 02, 2020 0.0094 0.0100 0.0050 0.0056 24,650 -0.00(-44.00%)
Dec 01, 2020 0.0100 0.0100 0.0090 0.0100 108,450 +0.00(+36.99%)
Nov 30, 2020 0.0045 0.0100 0.0045 0.0073 20,450 +0.00(+65.91%)
Nov 27, 2020 0.0045 0.0072 0.0044 0.0044 25,400 -0.00(-39.73%)
Nov 25, 2020 0.0043 0.0100 0.0043 0.0073 12,000 +0.00(+55.32%)
Nov 24, 2020 0.0043 0.0048 0.0043 0.0047 1,338 -0.00(-7.84%)
Nov 23, 2020 0.0051 0.0051 0.0051 0.0051 300 -0.00(-22.73%)
Nov 20, 2020 0.0075 0.0075 0.0066 0.0066 7,800 -0.00(-12.00%)
Nov 18, 2020 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Nov 17, 2020 0.0065 0.0075 0.0065 0.0075 172,908 +0.00(+47.06%)
Nov 16, 2020 0.0050 0.0064 0.0050 0.0051 4,146 -0.00(-35.44%)
Nov 13, 2020 0.0065 0.0079 0.0065 0.0079 2,100 +0.00(+29.51%)
Nov 12, 2020 0.0051 0.0070 0.0051 0.0061 60,500 -0.00(-23.75%)
Nov 11, 2020 0.0043 0.0080 0.0043 0.0080 113,600 +0.00(+1.27%)
Nov 10, 2020 0.0051 0.0080 0.0051 0.0079 7,125 +0.00(+54.90%)
Nov 09, 2020 0.0051 0.0051 0.0051 0.0051 400 -0.00(-1.92%)
Nov 06, 2020 0.0052 0.0052 0.0052 0.0052 1,000 -0.00(-27.78%)
Nov 05, 2020 0.0075 0.0075 0.0072 0.0072 4,082 +0.00(+0.00%)
Nov 04, 2020 0.0052 0.0072 0.0052 0.0072 22,000 +0.00(+12.50%)
Nov 03, 2020 0.0053 0.0076 0.0053 0.0064 13,000 +0.00(+20.75%)
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.