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 (%)
Nov 30, 2018 0.4549 0.4701 0.4417 0.4628 15,100 -0.01(-1.74%)
Nov 29, 2018 0.4728 0.4840 0.4710 0.4710 3,945 -0.01(-2.69%)
Nov 28, 2018 0.4564 0.4948 0.4500 0.4840 50,061 +0.05(+12.01%)
Nov 27, 2018 0.4481 0.4500 0.4080 0.4321 54,062 -0.01(-1.80%)
Nov 26, 2018 0.4592 0.4900 0.4400 0.4400 53,890 -0.03(-7.37%)
Nov 23, 2018 0.4815 0.4956 0.4720 0.4750 13,700 -0.01(-2.18%)
Nov 21, 2018 0.4856 0.4856 0.4856 0 +0.04(+10.11%)
Nov 20, 2018 0.4760 0.4760 0.4200 0.4410 73,944 -0.02(-5.16%)
Nov 19, 2018 0.4968 0.4985 0.4650 0.4650 36,950 -0.03(-6.25%)
Nov 16, 2018 0.5260 0.5340 0.4960 0.4960 21,700 -0.02(-3.69%)
Nov 15, 2018 0.5005 0.5380 0.4790 0.5150 43,717 +0.02(+3.00%)
Nov 14, 2018 0.5936 0.5950 0.5000 0.5000 99,564 -0.09(-15.97%)
Nov 13, 2018 0.5774 0.6100 0.5685 0.5950 70,620 +0.02(+4.17%)
Nov 12, 2018 0.6175 0.6175 0.5697 0.5712 19,124 -0.01(-2.36%)
Nov 09, 2018 0.5590 0.6190 0.5590 0.5850 67,500 +0.01(+1.74%)
Nov 08, 2018 0.5546 0.5912 0.5361 0.5750 100,642 +0.02(+3.70%)
Nov 07, 2018 0.5180 0.5545 0.5125 0.5545 38,633 +0.04(+7.98%)
Nov 06, 2018 0.5284 0.5460 0.5130 0.5135 27,442 -0.00(-0.68%)
Nov 05, 2018 0.4768 0.5180 0.4768 0.5170 47,639 +0.01(+1.37%)
Nov 02, 2018 0.5325 0.5325 0.4800 0.5100 115,900 +0.01(+1.17%)
Nov 01, 2018 0.5391 0.5529 0.4836 0.5041 222,433 -0.02(-3.09%)
Oct 31, 2018 0.5289 0.5530 0.5120 0.5202 63,746 -0.01(-2.77%)
Oct 30, 2018 0.5000 0.5522 0.5000 0.5350 67,535 +0.01(+1.10%)
Oct 29, 2018 0.6300 0.6350 0.5130 0.5292 199,891 -0.10(-16.00%)
Oct 26, 2018 0.6355 0.6456 0.5910 0.6300 39,100 -0.02(-2.78%)
Oct 25, 2018 0.6222 0.6600 0.6069 0.6480 61,641 +0.04(+6.04%)
Oct 24, 2018 0.5610 0.6400 0.5610 0.6111 67,776 +0.07(+13.17%)
Oct 23, 2018 0.5441 0.5845 0.4758 0.5400 248,119 -0.04(-6.90%)
Oct 22, 2018 0.6900 0.6900 0.5780 0.5800 157,656 -0.08(-11.92%)
Oct 19, 2018 0.7140 0.7147 0.6125 0.6585 116,400 -0.05(-7.25%)
Oct 18, 2018 0.7165 0.7534 0.6980 0.7100 40,739 +0.01(+1.28%)
Oct 17, 2018 0.7495 0.7800 0.6900 0.7010 151,221 -0.05(-7.08%)
Oct 16, 2018 0.7627 0.7690 0.7100 0.7544 129,493 +0.04(+6.25%)
Oct 15, 2018 0.7739 0.7900 0.7061 0.7100 260,057 -0.03(-3.79%)
Oct 12, 2018 0.7430 0.7660 0.7160 0.7380 171,500 +0.02(+3.14%)
Oct 11, 2018 0.7870 0.7870 0.7080 0.7155 245,447 -0.06(-8.27%)
Oct 10, 2018 0.8190 0.8400 0.7454 0.7800 382,965 -0.06(-6.72%)
Oct 09, 2018 0.7334 0.8460 0.7327 0.8362 1,064,282 +0.09(+11.49%)
Oct 08, 2018 0.7500 0.7700 0.7000 0.7500 63,814 +0.02(+2.53%)
Oct 05, 2018 0.7401 0.7630 0.7156 0.7315 141,000 +0.02(+2.44%)
Oct 04, 2018 0.7200 0.7260 0.7100 0.7141 93,115 +0.00(+0.15%)
Oct 03, 2018 0.6970 0.7367 0.6720 0.7130 112,568 +0.02(+2.30%)
Oct 02, 2018 0.8390 0.8480 0.6970 0.6970 95,127 -0.10(-12.99%)
Oct 01, 2018 0.8000 0.8560 0.7790 0.8011 264,538 +0.05(+6.20%)
Sep 28, 2018 0.6450 0.7825 0.6450 0.7543 114,200 +0.10(+16.15%)
Sep 27, 2018 0.6633 0.6640 0.6450 0.6494 68,140 -0.01(-1.61%)
Sep 26, 2018 0.6674 0.6770 0.6450 0.6600 69,530 +0.02(+2.33%)
Sep 25, 2018 0.6490 0.6700 0.6360 0.6450 150,987 +0.04(+6.66%)
Sep 24, 2018 0.6200 0.6360 0.6047 0.6047 29,627 -0.01(-0.87%)
Sep 21, 2018 0.6038 0.6160 0.5820 0.6100 28,900 -0.01(-1.29%)
Sep 20, 2018 0.6169 0.6250 0.6000 0.6180 91,984 +0.01(+1.48%)
Sep 19, 2018 0.5851 0.6090 0.5696 0.6090 163,081 +0.03(+5.00%)
Sep 18, 2018 0.5800 0.5980 0.5582 0.5800 86,198 +0.00(+0.00%)
Sep 17, 2018 0.5800 0.6044 0.5700 0.5800 47,823 +0.00(+0.00%)
Sep 14, 2018 0.5850 0.5960 0.5468 0.5800 88,900 -0.00(-0.33%)
Sep 13, 2018 0.5840 0.5900 0.5600 0.5819 81,581 +0.00(+0.33%)
Sep 12, 2018 0.5608 0.5810 0.5533 0.5800 85,884 -0.00(-0.68%)
Sep 11, 2018 0.5985 0.5985 0.5277 0.5840 198,264 -0.01(-2.34%)
Sep 10, 2018 0.5895 0.6180 0.5791 0.5980 166,997 -0.00(-0.58%)
Sep 07, 2018 0.6047 0.6091 0.5719 0.6015 140,400 +0.00(+0.53%)
Sep 06, 2018 0.5670 0.5983 0.5400 0.5983 112,375 +0.02(+2.80%)
Sep 05, 2018 0.6500 0.6500 0.5562 0.5820 267,115 -0.05(-7.62%)
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.