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 (%)
Jun 29, 2018 0.5685 0.5850 0.5046 0.5449 141,317 -0.04(-6.54%)
Jun 28, 2018 0.5745 0.5987 0.5409 0.5830 91,640 -0.01(-2.35%)
Jun 27, 2018 0.6293 0.6293 0.5879 0.5970 79,852 -0.02(-3.71%)
Jun 26, 2018 0.6110 0.6500 0.6108 0.6200 33,970 -0.01(-1.02%)
Jun 25, 2018 0.6270 0.6500 0.6060 0.6264 44,511 +0.00(+0.79%)
Jun 22, 2018 0.6032 0.6310 0.6032 0.6215 23,378 +0.01(+1.89%)
Jun 21, 2018 0.6300 0.6443 0.6070 0.6100 59,270 -0.03(-4.93%)
Jun 20, 2018 0.6050 0.6641 0.6050 0.6416 89,247 +0.03(+5.70%)
Jun 19, 2018 0.6049 0.6360 0.5988 0.6070 96,212 -0.00(-0.49%)
Jun 18, 2018 0.6070 0.6276 0.6028 0.6100 41,238 -0.01(-1.61%)
Jun 15, 2018 0.6275 0.6240 0.6200 64,546 -0.00(-0.64%)
Jun 14, 2018 0.6209 0.6410 0.6173 0.6240 75,527 +0.00(+0.08%)
Jun 13, 2018 0.6490 0.6490 0.6100 0.6235 24,601 -0.02(-3.04%)
Jun 12, 2018 0.6390 0.6665 0.6101 0.6430 89,902 +0.02(+3.54%)
Jun 11, 2018 0.6350 0.6600 0.6200 0.6210 113,197 -0.03(-4.46%)
Jun 08, 2018 0.6589 0.6606 0.6346 0.6500 39,362 -0.01(-1.32%)
Jun 07, 2018 0.6683 0.6683 0.6300 0.6587 159,338 +0.01(+1.97%)
Jun 06, 2018 0.6350 0.6684 0.6340 0.6460 76,814 -0.00(-0.23%)
Jun 05, 2018 0.6500 0.6560 0.6350 0.6475 30,613 +0.00(+0.30%)
Jun 04, 2018 0.6439 0.6700 0.6296 0.6456 63,900 -0.01(-1.62%)
Jun 01, 2018 0.6518 0.6659 0.6360 0.6562 30,370 -0.00(-0.23%)
May 31, 2018 0.6550 0.6605 0.6400 0.6577 35,501 +0.01(+0.86%)
May 30, 2018 0.6591 0.6782 0.6387 0.6521 87,565 -0.00(-0.40%)
May 29, 2018 0.6900 0.7000 0.6353 0.6547 39,567 -0.04(-5.32%)
May 25, 2018 0.6915 0.6915 0.6915 0 +0.02(+3.21%)
May 24, 2018 0.7051 0.7051 0.6600 0.6700 26,001 -0.04(-5.00%)
May 23, 2018 0.7015 0.7053 0.6448 0.7053 66,716 -0.00(-0.33%)
May 22, 2018 0.6781 0.7350 0.6565 0.7076 44,815 -0.00(-0.46%)
May 21, 2018 0.6372 0.7110 0.6230 0.7109 91,417 +0.05(+7.71%)
May 18, 2018 0.6860 0.6860 0.6502 0.6600 83,984 -0.02(-2.91%)
May 17, 2018 0.6740 0.6838 0.6537 0.6798 68,836 +0.00(+0.55%)
May 16, 2018 0.6794 0.6980 0.6600 0.6761 109,447 -0.02(-2.79%)
May 15, 2018 0.6994 0.7050 0.6780 0.6955 72,808 -0.01(-1.90%)
May 14, 2018 0.7466 0.7466 0.6800 0.7090 271,301 -0.03(-4.19%)
May 11, 2018 0.7150 0.7560 0.7000 0.7400 63,944 +0.02(+2.92%)
May 10, 2018 0.7558 0.7616 0.7000 0.7190 74,773 +0.00(+0.68%)
May 09, 2018 0.7951 0.7951 0.6881 0.7141 221,579 -0.06(-7.96%)
May 08, 2018 0.7893 0.8142 0.7500 0.7759 108,140 +0.00(+0.54%)
May 07, 2018 0.7812 0.8453 0.7400 0.7717 178,376 -0.10(-11.91%)
May 04, 2018 0.8931 0.9372 0.8731 0.8760 219,764 +0.01(+1.00%)
May 03, 2018 0.7643 0.8900 0.7643 0.8673 345,025 +0.08(+10.04%)
May 02, 2018 0.6653 0.7990 0.6634 0.7882 206,212 +0.14(+21.17%)
May 01, 2018 0.6950 0.7322 0.6324 0.6505 246,000 -0.02(-3.46%)
Apr 30, 2018 0.6340 0.7309 0.6256 0.6738 225,505 +0.04(+6.28%)
Apr 27, 2018 0.6958 0.7200 0.5900 0.6340 216,217 -0.07(-10.07%)
Apr 26, 2018 0.7350 0.7859 0.6939 0.7050 73,458 -0.05(-6.89%)
Apr 25, 2018 0.8220 0.8300 0.7250 0.7572 99,094 -0.07(-7.98%)
Apr 24, 2018 0.8560 0.8630 0.7776 0.8229 90,921 -0.02(-2.40%)
Apr 23, 2018 0.9205 0.9220 0.7965 0.8431 155,467 -0.06(-6.91%)
Apr 20, 2018 0.9060 0.9280 0.8580 0.9057 184,241 -0.01(-0.75%)
Apr 19, 2018 0.9330 0.9500 0.8970 0.9125 85,492 -0.00(-0.28%)
Apr 18, 2018 0.9567 2.000 0.8961 0.9151 170,687 -0.05(-4.71%)
Apr 17, 2018 0.9670 1.030 0.9309 0.9603 191,271 -0.03(-3.00%)
Apr 16, 2018 0.9562 1.000 0.9300 0.9900 659,612 +0.04(+4.23%)
Apr 13, 2018 0.9850 1.000 0.9200 0.9498 498,157 -0.03(-3.19%)
Apr 12, 2018 1.000 1.040 0.9100 0.9811 344,081 +0.08(+9.01%)
Apr 11, 2018 0.9537 0.9900 0.5750 0.9000 168,020 -0.02(-1.79%)
Apr 10, 2018 0.9525 1.200 0.6250 0.9164 781,521 -0.03(-2.81%)
Apr 09, 2018 0.9828 1.490 0.9188 0.9429 58,747 -0.03(-3.32%)
Apr 06, 2018 0.9747 0.9837 0.9500 0.9752 70,856 -0.00(-0.08%)
Apr 05, 2018 0.9091 1.090 0.9091 0.9760 70,162 +0.08(+9.50%)
Apr 04, 2018 0.9695 0.9708 0.8000 0.8913 36,683 -0.08(-8.20%)
Apr 03, 2018 0.9907 1.050 0.9646 0.9709 33,714 +0.00(+0.10%)
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.