Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ravenquest Biomed (OP: RVVQF )

0.0001 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 (%)
Apr 30, 2020 0.0058 0.0058 0.0058 0.0058 40,300 +0.00(+61.11%)
Apr 29, 2020 0.0053 0.0053 0.0036 0.0036 148,625 +0.00(+0.00%)
Apr 28, 2020 0.0051 0.0065 0.0036 0.0036 70,690 -0.00(-29.41%)
Apr 27, 2020 0.0050 0.0070 0.0050 0.0051 143,574 +0.00(+24.39%)
Apr 24, 2020 0.0034 0.0041 0.0034 0.0041 2,700 -0.00(-52.87%)
Apr 23, 2020 0.0050 0.0087 0.0033 0.0087 79,917 +0.00(+74.00%)
Apr 22, 2020 0.0050 0.0050 0.0050 20 +0.00(+0.00%)
Apr 21, 2020 0.0032 0.0050 0.0032 0.0050 10,456 -0.00(-42.53%)
Apr 20, 2020 0.0059 0.0087 0.0059 0.0087 14,230 +0.00(+61.11%)
Apr 17, 2020 0.0056 0.0087 0.0040 0.0054 453,400 -0.00(-18.18%)
Apr 16, 2020 0.0076 0.0080 0.0062 0.0066 195,471 +0.00(+17.86%)
Apr 15, 2020 0.0128 0.0128 0.0056 0.0056 153,145 -0.01(-53.33%)
Apr 14, 2020 0.0128 0.0128 0.0056 0.0120 60,993 +0.00(+25.00%)
Apr 13, 2020 0.0056 0.0096 0.0056 0.0096 335 +0.00(+92.00%)
Apr 09, 2020 0.0099 0.0099 0.0050 0.0050 7,400 -0.01(-53.70%)
Apr 08, 2020 0.0080 0.0108 0.0071 0.0108 4,316 +0.00(+68.75%)
Apr 07, 2020 0.0085 0.0085 0.0054 0.0064 41,729 +0.00(+28.00%)
Apr 06, 2020 0.0099 0.0099 0.0050 0.0050 63,759 -0.01(-57.98%)
Apr 03, 2020 0.0049 0.0119 0.0049 0.0119 11,700 +0.01(+75.00%)
Apr 02, 2020 0.0046 0.0119 0.0046 0.0068 28,049 -0.01(-42.86%)
Apr 01, 2020 0.0053 0.0119 0.0053 0.0119 24,620 +0.00(+21.43%)
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%)
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.