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 (%)
Mar 31, 2020 0.0085 0.0119 0.0053 0.0098 8,360 +0.00(+19.51%)
Mar 30, 2020 0.0108 0.0108 0.0082 0.0082 16,756 +0.00(+0.00%)
Mar 27, 2020 0.0069 0.0099 0.0043 0.0082 174,700 +0.00(+0.00%)
Mar 26, 2020 0.0130 0.0130 0.0082 0.0082 17,913 -0.00(-14.58%)
Mar 25, 2020 0.0107 0.0120 0.0095 0.0096 163,030 -0.00(-20.00%)
Mar 24, 2020 0.0120 0.0120 0.0080 0.0120 6,567 +0.00(+21.21%)
Mar 23, 2020 0.0041 0.0099 0.0041 0.0099 69,760 +0.00(+10.00%)
Mar 20, 2020 0.0152 0.0152 0.0089 0.0090 135,700 -0.00(-18.18%)
Mar 19, 2020 0.0099 0.0145 0.0078 0.0110 238,717 +0.00(+0.00%)
Mar 18, 2020 0.0153 0.0153 0.0110 0.0110 20,559 -0.01(-40.22%)
Mar 17, 2020 0.0141 0.0193 0.0135 0.0184 28,952 +0.00(+13.58%)
Mar 16, 2020 0.0158 0.0162 0.0149 0.0162 10,158 -0.00(-15.62%)
Mar 13, 2020 0.0280 0.0280 0.0137 0.0192 148,800 -0.00(-15.04%)
Mar 12, 2020 0.0200 0.0236 0.0137 0.0226 343,179 +0.00(+3.20%)
Mar 11, 2020 0.0200 0.0219 0.0173 0.0219 84,610 +0.00(+6.83%)
Mar 10, 2020 0.0239 0.0239 0.0205 0.0205 11,200 -0.00(-2.38%)
Mar 09, 2020 0.0241 0.0271 0.0200 0.0210 129,124 -0.01(-26.83%)
Mar 06, 2020 0.0300 0.0345 0.0287 0.0287 16,300 -0.00(-6.51%)
Mar 05, 2020 0.0283 0.0307 0.0239 0.0307 3,551 +0.00(+1.66%)
Mar 04, 2020 0.0254 0.0302 0.0254 0.0302 39,632 +0.00(+18.90%)
Mar 03, 2020 0.0272 0.0273 0.0226 0.0254 59,120 -0.00(-6.62%)
Mar 02, 2020 0.0205 0.0300 0.0205 0.0272 14,300 -0.00(-11.40%)
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%)
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.