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 (%)
Feb 28, 2020 0.0320 0.0320 0.0235 0.0307 27,200 +0.01(+22.31%)
Feb 27, 2020 0.0251 0.0251 0.0251 35 +0.00(+0.00%)
Feb 26, 2020 0.0215 0.0285 0.0215 0.0251 33,339 -0.00(-16.33%)
Feb 25, 2020 0.0300 0.0300 0.0300 0.0300 10,800 +0.00(+5.26%)
Feb 24, 2020 0.0330 0.0330 0.0243 0.0285 21,388 -0.00(-11.49%)
Feb 21, 2020 0.0324 0.0324 0.0301 0.0322 32,500 +0.01(+28.80%)
Feb 20, 2020 0.0250 0.0300 0.0244 0.0250 57,255 +0.00(+16.28%)
Feb 19, 2020 0.0215 0.0215 0.0215 0.0215 3,000 -0.00(-11.52%)
Feb 18, 2020 0.0280 0.0297 0.0239 0.0243 138,535 -0.00(-5.08%)
Feb 14, 2020 0.0312 0.0312 0.0253 0.0256 82,800 -0.00(-14.67%)
Feb 13, 2020 0.0243 0.0300 0.0243 0.0300 41,982 +0.00(+3.45%)
Feb 12, 2020 0.0290 0.0330 0.0247 0.0290 241,632 +0.00(+17.89%)
Feb 11, 2020 0.0246 0.0246 0.0246 0.0246 1,060 -0.00(-7.52%)
Feb 10, 2020 0.0218 0.0266 0.0216 0.0266 27,982 +0.00(+23.15%)
Feb 07, 2020 0.0320 0.0320 0.0216 0.0216 73,800 +0.00(+4.85%)
Feb 06, 2020 0.0283 0.0284 0.0206 0.0206 25,145 -0.00(-18.90%)
Feb 05, 2020 0.0220 0.0275 0.0220 0.0254 36,451 -0.00(-4.87%)
Feb 04, 2020 0.0246 0.0273 0.0213 0.0267 86,857 +0.00(+11.25%)
Feb 03, 2020 0.0254 0.0300 0.0239 0.0240 141,100 -0.00(-11.11%)
Jan 31, 2020 0.0210 0.0300 0.0210 0.0270 75,200 -0.00(-3.91%)
Jan 30, 2020 0.0360 0.0360 0.0265 0.0281 373,450 -0.00(-3.10%)
Jan 29, 2020 0.0368 0.0368 0.0249 0.0290 335,566 -0.01(-19.44%)
Jan 28, 2020 0.0360 0.0427 0.0360 0.0360 63,726 +0.00(+2.56%)
Jan 27, 2020 0.0450 0.0450 0.0351 0.0351 82,498 -0.01(-16.43%)
Jan 24, 2020 0.0520 0.0530 0.0401 0.0420 56,000 -0.01(-15.15%)
Jan 23, 2020 0.0495 0.0495 0.0495 0.0495 10,000 +0.00(+0.00%)
Jan 22, 2020 0.0520 0.0545 0.0495 0.0495 118,667 -0.00(-3.32%)
Jan 21, 2020 0.0550 0.0575 0.0512 0.0512 60,311 -0.01(-21.23%)
Jan 17, 2020 0.0560 0.1198 0.0448 0.0650 350,000 +0.03(+78.08%)
Jan 16, 2020 0.0778 0.0778 0.0350 0.0365 274,123 -0.03(-46.87%)
Jan 15, 2020 0.0900 0.0900 0.0687 0.0687 32,305 -0.03(-26.91%)
Jan 14, 2020 0.1000 0.1000 0.0900 0.0940 59,500 +0.01(+5.62%)
Jan 10, 2020 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
Jan 09, 2020 0.0660 0.0850 0.0660 0.0800 19,471 +0.01(+11.73%)
Jan 08, 2020 0.0768 0.0768 0.0716 0.0716 3,800 -0.00(-3.11%)
Jan 07, 2020 0.0729 0.0808 0.0729 0.0739 72,700 -0.00(-0.27%)
Jan 06, 2020 0.0769 0.0814 0.0741 0.0741 2,709 -0.00(-2.37%)
Jan 03, 2020 0.0809 0.0810 0.0759 0.0759 4,600 +0.00(+0.26%)
Jan 02, 2020 0.0740 0.0778 0.0740 0.0757 27,109 -0.00(-0.79%)
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%)
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.