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 30, 2020 0.0218 0.0218 0.0130 0.0159 36,297 -0.00(-0.62%)
Jun 29, 2020 0.0200 0.0200 0.0150 0.0160 25,916 -0.00(-17.95%)
Jun 26, 2020 0.0158 0.0200 0.0150 0.0195 188,000 +0.01(+68.10%)
Jun 25, 2020 0.0158 0.0197 0.0115 0.0116 53,066 -0.00(-22.67%)
Jun 24, 2020 0.0200 0.0200 0.0110 0.0150 51,320 +0.00(+0.00%)
Jun 23, 2020 0.0237 0.0237 0.0110 0.0150 338,449 +0.00(+50.00%)
Jun 22, 2020 0.0101 0.0194 0.0100 0.0100 301,786 -0.01(-57.08%)
Jun 19, 2020 0.0100 0.0235 0.0062 0.0233 275,200 +0.01(+133.00%)
Jun 18, 2020 0.0100 0.0125 0.0090 0.0100 101,522 +0.00(+4.17%)
Jun 17, 2020 0.0128 0.0128 0.0061 0.0096 38,982 +0.00(+1.05%)
Jun 16, 2020 0.0128 0.0128 0.0093 0.0095 12,595 -0.00(-25.78%)
Jun 15, 2020 0.0189 0.0189 0.0127 0.0128 54,275 -0.00(-2.29%)
Jun 12, 2020 0.0136 0.0199 0.0072 0.0131 9,500 +0.01(+84.51%)
Jun 11, 2020 0.0071 0.0071 0.0071 0.0071 241 +0.00(+7.58%)
Jun 10, 2020 0.0061 0.0066 0.0060 0.0066 96,487 -0.00(-36.54%)
Jun 09, 2020 0.0151 0.0173 0.0090 0.0104 95,489 +0.00(+15.56%)
Jun 08, 2020 0.0060 0.0120 0.0059 0.0090 122,323 +0.00(+57.89%)
Jun 05, 2020 0.0100 0.0236 0.0057 0.0057 36,600 -0.00(-43.00%)
Jun 04, 2020 0.0084 0.0100 0.0084 0.0100 30,250 +0.00(+12.36%)
Jun 03, 2020 0.0088 0.0094 0.0088 0.0089 104,761 -0.00(-11.00%)
Jun 02, 2020 0.0099 0.0100 0.0088 0.0100 65,300 +0.00(+0.00%)
Jun 01, 2020 0.0089 0.0100 0.0080 0.0100 264,846 +0.00(+31.58%)
May 29, 2020 0.0079 0.0098 0.0076 0.0076 101,400 +0.00(+0.00%)
May 28, 2020 0.0056 0.0099 0.0056 0.0076 203,268 +0.00(+13.43%)
May 27, 2020 0.0077 0.0077 0.0067 0.0067 953 +0.00(+24.07%)
May 26, 2020 0.0040 0.0198 0.0040 0.0054 580,310 +0.00(+3.85%)
May 22, 2020 0.0035 0.0235 0.0030 0.0052 405,400 +0.00(+62.50%)
May 21, 2020 0.0036 0.0040 0.0032 0.0032 7,170 -0.00(-25.58%)
May 20, 2020 0.0030 0.0050 0.0030 0.0043 277,435 +0.00(+43.33%)
May 19, 2020 0.0034 0.0039 0.0029 0.0030 540,915 -0.00(-25.00%)
May 18, 2020 0.0029 0.0040 0.0029 0.0040 75,701 +0.00(+37.93%)
May 15, 2020 0.0034 0.0038 0.0029 0.0029 40,000 -0.00(-25.64%)
May 14, 2020 0.0034 0.0039 0.0034 0.0039 11,202 +0.00(+34.48%)
May 13, 2020 0.0029 0.0029 0.0029 0.0029 16,038 -0.00(-27.50%)
May 12, 2020 0.0029 0.0040 0.0029 0.0040 20,157 -0.00(-2.44%)
May 11, 2020 0.0029 0.0041 0.0029 0.0041 1,708 +0.00(+41.38%)
May 08, 2020 0.0036 0.0038 0.0029 0.0029 337,700 -0.00(-19.44%)
May 07, 2020 0.0031 0.0039 0.0031 0.0036 241,050 +0.00(+20.00%)
May 06, 2020 0.0040 0.0043 0.0030 0.0030 418,785 -0.00(-34.78%)
May 05, 2020 0.0055 0.0055 0.0025 0.0046 15,993 +0.00(+2.22%)
May 04, 2020 0.0030 0.0070 0.0030 0.0045 792,679 +0.00(+50.00%)
May 01, 2020 0.0060 0.0075 0.0025 0.0030 1,827,600 -0.00(-48.28%)
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%)
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.