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 26, 2021 0.0200 0.0200 0.0120 0.0120 120,200 -0.00(-2.44%)
Feb 25, 2021 0.0210 0.0210 0.0120 0.0123 48,301 -0.00(-28.07%)
Feb 24, 2021 0.0129 0.0171 0.0120 0.0171 107,234 +0.00(+31.54%)
Feb 23, 2021 0.0150 0.0160 0.0120 0.0130 5,300 -0.00(-19.25%)
Feb 22, 2021 0.0170 0.0170 0.0120 0.0161 47,789 -0.00(-8.00%)
Feb 19, 2021 0.0245 0.0250 0.0152 0.0175 74,900 -0.00(-12.50%)
Feb 18, 2021 0.0236 0.0250 0.0180 0.0200 40,320 -0.00(-0.99%)
Feb 17, 2021 0.0250 0.0250 0.0201 0.0202 43,517 -0.00(-10.22%)
Feb 16, 2021 0.0250 0.0300 0.0180 0.0225 65,029 -0.00(-10.00%)
Feb 12, 2021 0.0250 0.0250 0.0141 0.0250 161,500 +0.00(+11.61%)
Feb 11, 2021 0.0450 0.0450 0.0224 0.0224 290,136 -0.01(-20.85%)
Feb 10, 2021 0.0520 0.0520 0.0250 0.0283 378,810 -0.00(-11.29%)
Feb 09, 2021 0.0540 0.0540 0.0205 0.0319 340,554 -0.03(-50.92%)
Feb 08, 2021 0.0155 0.0650 0.0150 0.0650 278,070 +0.05(+437.19%)
Feb 05, 2021 0.0121 0.0121 0.0121 0.0121 8,800 +0.00(+4.31%)
Feb 04, 2021 0.0141 0.0168 0.0116 0.0116 60,978 -0.01(-30.95%)
Feb 03, 2021 0.0136 0.0168 0.0136 0.0168 112,801 +0.01(+69.70%)
Feb 02, 2021 0.0099 0.0160 0.0099 0.0099 35,425 -0.00(-17.50%)
Feb 01, 2021 0.0121 0.0160 0.0093 0.0120 204,329 +0.00(+29.03%)
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%)
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.