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 (%)
Jul 31, 2019 0.2770 0.3023 0.2700 0.3010 112,976 -0.01(-2.49%)
Jul 30, 2019 0.3250 0.3250 0.2940 0.3087 37,714 -0.01(-4.07%)
Jul 29, 2019 0.3175 0.3310 0.3038 0.3218 38,141 -0.00(-0.86%)
Jul 26, 2019 0.3224 0.3339 0.3130 0.3246 16,600 -0.00(-0.28%)
Jul 25, 2019 0.3093 0.3255 0.3093 0.3255 19,906 +0.00(+1.02%)
Jul 24, 2019 0.3240 0.3354 0.3222 0.3222 42,076 -0.00(-1.14%)
Jul 23, 2019 0.3240 0.3330 0.3240 0.3259 4,892 -0.00(-0.64%)
Jul 22, 2019 0.3415 0.3415 0.3200 0.3280 22,750 -0.03(-8.64%)
Jul 19, 2019 0.3460 0.3590 0.3460 0.3590 2,000 +0.00(+0.56%)
Jul 18, 2019 0.3480 0.3570 0.3391 0.3570 54,940 +0.00(+0.25%)
Jul 17, 2019 0.3700 0.3700 0.3361 0.3561 46,120 -0.02(-4.27%)
Jul 16, 2019 0.3720 0.3805 0.3692 0.3720 11,804 -0.00(-0.53%)
Jul 15, 2019 0.3551 0.3740 0.3551 0.3740 6,758 +0.00(+0.27%)
Jul 12, 2019 0.3700 0.3886 0.3621 0.3730 48,900 -0.00(-1.06%)
Jul 11, 2019 0.3770 0.3933 0.3770 0.3770 9,418 -0.00(-0.42%)
Jul 10, 2019 0.3706 0.3786 0.3600 0.3786 25,947 -0.00(-0.08%)
Jul 09, 2019 0.3937 0.3937 0.3611 0.3789 5,363 -0.02(-5.28%)
Jul 08, 2019 0.3770 0.4000 0.3770 0.4000 34,800 -0.00(-0.10%)
Jul 05, 2019 0.3938 0.4030 0.3844 0.4004 54,900 -0.00(-0.30%)
Jul 03, 2019 0.3936 0.4190 0.3920 0.4016 37,400 -0.01(-1.69%)
Jul 02, 2019 0.4382 0.4382 0.3920 0.4085 12,138 -0.05(-10.81%)
Jul 01, 2019 0.3843 0.4580 0.3843 0.4580 9,137 +0.05(+12.28%)
Jun 28, 2019 0.4090 0.4155 0.3921 0.4079 6,800 -0.01(-3.43%)
Jun 27, 2019 0.4190 0.4248 0.4050 0.4224 8,538 -0.01(-3.34%)
Jun 26, 2019 0.3844 0.4370 0.3844 0.4370 148,500 +0.04(+9.25%)
Jun 25, 2019 0.4100 0.4159 0.3984 0.4000 17,950 -0.01(-1.72%)
Jun 24, 2019 0.3912 0.4118 0.3912 0.4070 10,031 +0.02(+4.12%)
Jun 21, 2019 0.3940 0.4150 0.3909 0.3909 127,600 -0.03(-6.88%)
Jun 20, 2019 0.4063 0.4198 0.4000 0.4198 7,078 +0.02(+4.95%)
Jun 19, 2019 0.4091 0.4091 0.4000 0.4000 5,938 -0.01(-3.59%)
Jun 18, 2019 0.4062 0.4149 0.4000 0.4149 6,700 +0.00(+0.58%)
Jun 17, 2019 0.4159 0.4260 0.4006 0.4125 41,764 -0.01(-1.86%)
Jun 14, 2019 0.4200 0.4203 0.4050 0.4203 8,100 -0.01(-2.26%)
Jun 13, 2019 0.4300 0.4300 0.4300 0.4300 3,000 +0.00(+0.94%)
Jun 12, 2019 0.4394 0.4400 0.4260 0.4260 650 -0.00(-0.23%)
Jun 11, 2019 0.4160 0.4339 0.4120 0.4270 27,893 -0.01(-1.16%)
Jun 10, 2019 0.4241 0.4320 0.4241 0.4320 12,653 +0.01(+1.65%)
Jun 07, 2019 0.4321 0.4321 0.4199 0.4250 272,300 -0.00(-1.12%)
Jun 06, 2019 0.4237 0.4398 0.4237 0.4298 3,900 +0.01(+2.33%)
Jun 05, 2019 0.4340 0.4583 0.4200 0.4200 50,300 -0.02(-4.33%)
Jun 04, 2019 0.4690 0.4700 0.4390 0.4390 14,410 -0.03(-6.60%)
Jun 03, 2019 0.4575 0.4700 0.4575 0.4700 6,335 +0.01(+3.14%)
May 31, 2019 0.4360 0.4697 0.4360 0.4557 8,100 +0.01(+1.95%)
May 30, 2019 0.4699 0.4699 0.4470 0.4470 11,363 -0.01(-1.50%)
May 29, 2019 0.4723 0.4723 0.4460 0.4538 52,071 -0.01(-2.41%)
May 28, 2019 0.4735 0.4735 0.4500 0.4650 41,720 +0.00(+0.13%)
May 24, 2019 0.4628 0.4810 0.4589 0.4644 15,700 +0.00(+0.24%)
May 23, 2019 0.4750 0.4856 0.4541 0.4633 21,764 -0.02(-3.48%)
May 22, 2019 0.4710 0.4910 0.4666 0.4800 40,234 +0.02(+4.35%)
May 21, 2019 0.4400 0.4617 0.4400 0.4600 6,621 +0.05(+11.65%)
May 20, 2019 0.4120 0.4120 0.4120 0.4120 120 -0.03(-6.58%)
May 17, 2019 0.4659 0.4659 0.4410 0.4410 18,400 -0.02(-5.28%)
May 16, 2019 0.4560 0.4796 0.4560 0.4656 38,425 +0.00(+0.56%)
May 15, 2019 0.4564 0.4695 0.4564 0.4630 2,904 +0.01(+3.05%)
May 14, 2019 0.4600 0.4600 0.4427 0.4493 45,738 -0.01(-2.33%)
May 13, 2019 0.4573 0.4600 0.4500 0.4600 28,900 -0.01(-1.08%)
May 10, 2019 0.4948 0.4948 0.4600 0.4650 15,500 -0.01(-2.92%)
May 09, 2019 0.4628 0.4869 0.4628 0.4790 35,991 -0.00(-0.17%)
May 08, 2019 0.4901 0.5162 0.4724 0.4798 144,933 -0.02(-3.85%)
May 07, 2019 0.5177 0.5177 0.4770 0.4990 85,201 -0.03(-5.13%)
May 06, 2019 0.5430 0.5460 0.5050 0.5260 111,637 +0.02(+4.84%)
May 03, 2019 0.4708 0.5100 0.4672 0.5017 103,000 +0.03(+6.74%)
May 02, 2019 0.4800 0.4880 0.4650 0.4700 133,608 -0.03(-6.04%)
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.