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 29, 2021 0.0039 0.0039 0.0039 0 +0.00(+21.87%)
Jul 28, 2021 0.0046 0.0046 0.0032 0.0032 5,695 +0.00(+0.00%)
Jul 27, 2021 0.0032 0.0032 0.0032 0.0032 400 +0.00(+0.00%)
Jul 26, 2021 0.0030 0.0040 0.0030 0.0032 6,350 +0.00(+6.67%)
Jul 23, 2021 0.0032 0.0053 0.0030 0.0030 439,190 -0.00(-40.00%)
Jul 22, 2021 0.0032 0.0050 0.0032 0.0050 14,900 +0.00(+21.95%)
Jul 21, 2021 0.0032 0.0041 0.0032 0.0041 2,865 +0.00(+0.00%)
Jul 20, 2021 0.0032 0.0041 0.0032 0.0041 540 +0.00(+28.13%)
Jul 19, 2021 0.0041 0.0041 0.0032 0.0032 2,100 -0.00(-41.82%)
Jul 16, 2021 0.0032 0.0055 0.0032 0.0055 84,150 +0.00(+66.67%)
Jul 15, 2021 0.0040 0.0040 0.0032 0.0033 133,369 -0.00(-31.25%)
Jul 14, 2021 0.0055 0.0055 0.0048 0.0048 111,767 -0.00(-9.43%)
Jul 13, 2021 0.0050 0.0053 0.0050 0.0053 8,398 -0.00(-3.64%)
Jul 12, 2021 0.0058 0.0070 0.0055 0.0055 40,800 -0.00(-21.43%)
Jul 06, 2021 0.0070 0.0070 0.0070 0 +0.00(+22.81%)
Jul 02, 2021 0.0057 0.0057 0.0057 0.0057 632 -0.00(-9.52%)
Jun 30, 2021 0.0063 0.0063 0.0063 10 +0.00(+14.55%)
Jun 29, 2021 0.0057 0.0060 0.0055 0.0055 54,176 -0.00(-6.78%)
Jun 25, 2021 0.0059 0.0059 0.0059 68 -0.00(-1.67%)
Jun 24, 2021 0.0060 0.0060 0.0057 0.0060 110,438 +0.00(+1.69%)
Jun 23, 2021 0.0061 0.0062 0.0057 0.0059 192,087 -0.00(-4.84%)
Jun 22, 2021 0.0062 0.0062 0.0062 0.0062 650 -0.00(-31.11%)
Jun 21, 2021 0.0061 0.0099 0.0061 0.0090 12,102 -0.00(-9.09%)
Jun 18, 2021 0.0072 0.0099 0.0052 0.0099 49,502 +0.00(+41.43%)
Jun 17, 2021 0.0074 0.0074 0.0070 0.0070 209,318 -0.00(-18.60%)
Jun 16, 2021 0.0097 0.0097 0.0074 0.0086 14,819 -0.00(-12.24%)
Jun 15, 2021 0.0098 0.0098 0.0098 0.0098 7,750 +0.00(+38.03%)
Jun 14, 2021 0.0084 0.0084 0.0071 0.0071 3,950 -0.00(-11.25%)
Jun 11, 2021 0.0078 0.0080 0.0070 0.0080 96,300 +0.00(+1.27%)
Jun 10, 2021 0.0080 0.0080 0.0079 0.0079 16,333 -0.00(-13.19%)
Jun 09, 2021 0.0078 0.0099 0.0077 0.0091 46,914 +0.00(+7.06%)
Jun 07, 2021 0.0085 0.0085 0.0085 128 +0.00(+8.97%)
Jun 04, 2021 0.0078 0.0099 0.0078 0.0078 11,000 -0.00(-21.21%)
Jun 03, 2021 0.0099 0.0099 0.0099 0.0099 1,178 +0.00(+11.24%)
Jun 02, 2021 0.0100 0.0100 0.0078 0.0089 25,833 -0.00(-9.18%)
Jun 01, 2021 0.0080 0.0098 0.0076 0.0098 7,200 +0.00(+24.05%)
May 28, 2021 0.0100 0.0100 0.0079 0.0079 1,400 -0.00(-24.04%)
May 27, 2021 0.0093 0.0104 0.0080 0.0104 22,561 +0.00(+15.56%)
May 26, 2021 0.0090 0.0090 0.0090 0.0090 3,543 +0.00(+0.00%)
May 25, 2021 0.0090 0.0090 0.0090 0.0090 237,448 +0.00(+0.00%)
May 24, 2021 0.0109 0.0109 0.0090 0.0090 25,123 +0.00(+0.00%)
May 21, 2021 0.0090 0.0090 0.0090 0.0090 73,800 -0.00(-15.09%)
May 20, 2021 0.0139 0.0139 0.0106 0.0106 43,000 +0.00(+7.07%)
May 19, 2021 0.0099 0.0099 0.0099 0.0099 150 +0.00(+20.73%)
May 18, 2021 0.0109 0.0144 0.0070 0.0082 86,401 +0.00(+17.14%)
May 17, 2021 0.0094 0.0095 0.0070 0.0070 316,620 -0.00(-25.53%)
May 14, 2021 0.0118 0.0120 0.0094 0.0094 66,588 +0.00(+0.00%)
May 13, 2021 0.0093 0.0094 0.0093 0.0094 316,515 +0.00(+4.44%)
May 12, 2021 0.0145 0.0145 0.0090 0.0090 173,375 -0.00(-26.83%)
May 11, 2021 0.0123 0.0145 0.0123 0.0123 10,413 +0.00(+18.27%)
May 10, 2021 0.0104 0.0125 0.0104 0.0104 34,613 +0.00(+0.00%)
May 06, 2021 0.0104 0.0104 0.0104 15 +0.00(+0.00%)
May 05, 2021 0.0105 0.0105 0.0104 0.0104 30,000 -0.00(-0.95%)
May 04, 2021 0.0149 0.0149 0.0105 0.0105 41,960 -0.00(-17.32%)
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.