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 (%)
Sep 28, 2018 0.6450 0.7825 0.6450 0.7543 114,200 +0.10(+16.15%)
Sep 27, 2018 0.6633 0.6640 0.6450 0.6494 68,140 -0.01(-1.61%)
Sep 26, 2018 0.6674 0.6770 0.6450 0.6600 69,530 +0.02(+2.33%)
Sep 25, 2018 0.6490 0.6700 0.6360 0.6450 150,987 +0.04(+6.66%)
Sep 24, 2018 0.6200 0.6360 0.6047 0.6047 29,627 -0.01(-0.87%)
Sep 21, 2018 0.6038 0.6160 0.5820 0.6100 28,900 -0.01(-1.29%)
Sep 20, 2018 0.6169 0.6250 0.6000 0.6180 91,984 +0.01(+1.48%)
Sep 19, 2018 0.5851 0.6090 0.5696 0.6090 163,081 +0.03(+5.00%)
Sep 18, 2018 0.5800 0.5980 0.5582 0.5800 86,198 +0.00(+0.00%)
Sep 17, 2018 0.5800 0.6044 0.5700 0.5800 47,823 +0.00(+0.00%)
Sep 14, 2018 0.5850 0.5960 0.5468 0.5800 88,900 -0.00(-0.33%)
Sep 13, 2018 0.5840 0.5900 0.5600 0.5819 81,581 +0.00(+0.33%)
Sep 12, 2018 0.5608 0.5810 0.5533 0.5800 85,884 -0.00(-0.68%)
Sep 11, 2018 0.5985 0.5985 0.5277 0.5840 198,264 -0.01(-2.34%)
Sep 10, 2018 0.5895 0.6180 0.5791 0.5980 166,997 -0.00(-0.58%)
Sep 07, 2018 0.6047 0.6091 0.5719 0.6015 140,400 +0.00(+0.53%)
Sep 06, 2018 0.5670 0.5983 0.5400 0.5983 112,375 +0.02(+2.80%)
Sep 05, 2018 0.6500 0.6500 0.5562 0.5820 267,115 -0.05(-7.62%)
Sep 04, 2018 0.6560 0.6650 0.6250 0.6300 174,156 +0.01(+1.61%)
Aug 31, 2018 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Aug 30, 2018 0.6127 0.6530 0.5833 0.5900 298,833 +0.00(+0.00%)
Aug 29, 2018 0.5457 0.6000 0.5299 0.5900 257,080 +0.07(+14.32%)
Aug 28, 2018 0.5098 0.5360 0.5060 0.5161 179,918 +0.02(+4.09%)
Aug 27, 2018 0.5043 0.5219 0.4800 0.4958 86,516 +0.03(+5.31%)
Aug 24, 2018 0.4788 0.5000 0.4601 0.4708 99,900 -0.01(-2.32%)
Aug 23, 2018 0.4557 0.4934 0.4391 0.4820 98,069 +0.03(+6.07%)
Aug 22, 2018 0.4480 0.4582 0.4202 0.4544 38,817 +0.02(+5.38%)
Aug 21, 2018 0.4259 0.4500 0.4175 0.4312 31,428 -0.01(-2.00%)
Aug 20, 2018 0.4171 0.4400 0.4000 0.4400 45,506 +0.02(+3.95%)
Aug 17, 2018 0.4105 0.4260 0.3990 0.4233 34,200 +0.02(+5.82%)
Aug 16, 2018 0.3838 0.4067 0.3830 0.4000 29,060 +0.01(+2.56%)
Aug 15, 2018 0.4100 0.4100 0.3800 0.3900 67,734 +0.02(+4.64%)
Aug 14, 2018 0.4015 0.4015 0.3727 0.3727 16,845 -0.01(-3.50%)
Aug 13, 2018 0.3908 0.4080 0.3760 0.3862 23,758 -0.01(-3.28%)
Aug 10, 2018 0.4200 0.4200 0.3750 0.3993 21,800 -0.03(-6.49%)
Aug 09, 2018 0.4260 0.4350 0.4115 0.4270 88,931 +0.00(+0.54%)
Aug 08, 2018 0.4800 0.4800 0.4176 0.4247 58,890 -0.03(-7.07%)
Aug 07, 2018 0.3862 0.4650 0.3848 0.4570 73,652 +0.06(+15.11%)
Aug 06, 2018 0.3970 0.3980 0.3720 0.3970 32,758 +0.03(+6.81%)
Aug 03, 2018 0.3424 0.3814 0.3349 0.3717 40,100 +0.04(+12.64%)
Aug 02, 2018 0.3418 0.3478 0.3214 0.3300 21,651 -0.00(-1.20%)
Aug 01, 2018 0.2958 0.3520 0.2900 0.3340 54,197 +0.04(+11.86%)
Jul 31, 2018 0.3028 0.3063 0.2901 0.2986 33,143 -0.00(-0.47%)
Jul 30, 2018 0.3246 0.3337 0.2938 0.3000 40,612 -0.03(-8.54%)
Jul 27, 2018 0.3410 0.3410 0.3010 0.3280 37,900 -0.01(-3.59%)
Jul 26, 2018 0.3560 0.3582 0.3261 0.3402 65,478 -0.01(-3.54%)
Jul 25, 2018 0.3580 0.3611 0.3400 0.3527 44,791 -0.01(-2.84%)
Jul 24, 2018 0.3512 0.3673 0.3410 0.3630 34,650 +0.02(+5.46%)
Jul 23, 2018 0.3823 0.3900 0.3440 0.3442 224,934 -0.03(-7.37%)
Jul 20, 2018 0.4320 0.4380 0.3680 0.3716 204,856 -0.06(-13.94%)
Jul 19, 2018 0.4059 0.4332 0.3954 0.4318 263,078 +0.03(+6.38%)
Jul 18, 2018 0.4342 0.4510 0.3897 0.4059 172,238 -0.05(-10.39%)
Jul 17, 2018 0.4800 0.4800 0.4110 0.4530 106,989 -0.04(-8.49%)
Jul 16, 2018 0.5003 0.5160 0.4769 0.4950 96,272 -0.00(-0.42%)
Jul 13, 2018 0.5196 0.5370 0.4971 0.4971 205,132 -0.01(-1.66%)
Jul 12, 2018 0.4916 0.5219 0.4830 0.5055 156,928 -0.01(-1.81%)
Jul 11, 2018 0.5020 0.5300 0.4870 0.5148 75,750 -0.01(-1.00%)
Jul 10, 2018 0.5380 0.5386 0.4900 0.5200 93,994 -0.02(-3.49%)
Jul 09, 2018 0.5190 0.5388 0.5150 0.5388 20,703 +0.02(+4.24%)
Jul 06, 2018 0.5300 0.5480 0.5160 0.5169 18,970 -0.01(-2.64%)
Jul 05, 2018 0.5525 0.5525 0.5227 0.5309 31,268 -0.00(-0.54%)
Jul 03, 2018 0.5338 0.5338 0.5338 0 -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.