Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Replicel Life Sciences Inc (TSV: RP )

0.0550 UNCHANGED
Last Price Updated: 3:56 PM EDT, Mar 14, 2024 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 (%)
May 31, 2018 0.3950 0.4000 0.3700 0.3900 39,368 +0.04(+9.86%)
May 30, 2018 0.3750 0.3800 0.3550 0.3550 12,000 +0.01(+2.90%)
May 29, 2018 0.3500 0.3500 0.3450 0.3450 8,949 -0.01(-1.43%)
May 28, 2018 0.3550 0.3700 0.3500 0.3500 7,000 -0.02(-4.11%)
May 25, 2018 0.3850 0.3850 0.3650 0.3650 19,847 -0.03(-6.41%)
May 24, 2018 0.4100 0.4100 0.3900 0.3900 20,098 -0.02(-4.88%)
May 23, 2018 0.4000 0.4100 0.4000 0.4100 33,800 +0.01(+2.50%)
May 22, 2018 0.4000 0.4000 0.4000 0.4000 9,960 +0.00(+0.00%)
May 18, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 17, 2018 0.3900 0.4000 0.3900 0.4000 31,200 +0.01(+2.56%)
May 16, 2018 0.3900 0.4000 0.3900 0.3900 85,175 -0.01(-1.27%)
May 15, 2018 0.3900 0.3950 0.3900 0.3950 11,333 +0.02(+3.95%)
May 14, 2018 0.3550 0.3800 0.3550 0.3800 68,000 +0.00(+0.00%)
May 11, 2018 0.3500 0.3800 0.3500 0.3800 18,000 +0.04(+11.76%)
May 10, 2018 0.3400 0.3500 0.3150 0.3400 26,064 +0.02(+6.25%)
May 09, 2018 0.3400 0.3400 0.3200 0.3200 33,193 -0.02(-4.48%)
May 08, 2018 0.3500 0.3500 0.3200 0.3350 76,193 -0.01(-4.29%)
May 07, 2018 0.3600 0.3750 0.3500 0.3500 95,700 +0.00(+0.00%)
May 04, 2018 0.3400 0.3500 0.3400 0.3500 15,500 +0.01(+1.45%)
May 03, 2018 0.3500 0.3600 0.3400 0.3450 94,297 -0.01(-1.43%)
May 02, 2018 0.3600 0.4750 0.3500 0.3500 1,165,052 -0.01(-2.78%)
May 01, 2018 0.3600 0.3600 0.3400 0.3600 13,291 +0.00(+0.00%)
Apr 30, 2018 0.3600 0.3600 0.3600 0.3600 749 +0.01(+2.86%)
Apr 27, 2018 0.3550 0.3550 0.3500 0.3500 2,391 -0.01(-2.78%)
Apr 24, 2018 0.3600 0.3600 0.3600 40 -0.01(-2.70%)
Apr 23, 2018 0.3600 0.3700 0.3600 0.3700 27,500 +0.02(+5.71%)
Apr 20, 2018 0.3600 0.3600 0.3500 0.3500 11,000 -0.01(-2.78%)
Apr 19, 2018 0.3550 0.3600 0.3550 0.3600 6,000 -0.02(-4.00%)
Apr 18, 2018 0.3750 0.3750 0.3750 0.3750 1,000 -0.01(-2.60%)
Apr 17, 2018 0.3500 0.3850 0.3500 0.3850 4,100 +0.04(+10.00%)
Apr 13, 2018 0.3500 0.3500 0.3500 490 -0.02(-5.41%)
Apr 11, 2018 0.3700 0.3700 0.3700 180 +0.03(+8.82%)
Apr 10, 2018 0.3400 0.3450 0.3400 0.3400 11,856 -0.04(-10.53%)
Apr 09, 2018 0.3800 0.3800 0.3800 0.3800 900 +0.03(+7.04%)
Apr 06, 2018 0.3750 0.3800 0.3550 0.3550 16,380 +0.01(+1.43%)
Apr 05, 2018 0.3550 0.3550 0.3500 0.3500 5,500 -0.04(-10.26%)
Apr 04, 2018 0.3850 0.4000 0.3850 0.3900 17,750 +0.05(+13.04%)
Apr 03, 2018 0.3850 0.3850 0.3450 0.3450 37,977 -0.03(-8.00%)
Mar 29, 2018 0.3750 0.3750 0.3750 0 +0.03(+7.14%)
Mar 28, 2018 0.3800 0.3800 0.3500 0.3500 34,108 -0.02(-5.41%)
Mar 27, 2018 0.3400 0.3700 0.3400 0.3700 4,100 +0.01(+2.78%)
Mar 26, 2018 0.3700 0.3700 0.3300 0.3600 14,096 -0.01(-2.70%)
Mar 23, 2018 0.3600 0.3700 0.3600 0.3700 9,820 +0.03(+8.82%)
Mar 22, 2018 0.3750 0.3750 0.3400 0.3400 31,820 -0.04(-10.53%)
Mar 21, 2018 0.4000 0.4000 0.3800 0.3800 9,750 +0.01(+1.33%)
Mar 20, 2018 0.3750 0.3750 0.3750 0.3750 820 +0.00(+0.00%)
Mar 19, 2018 0.4000 0.4000 0.3750 0.3750 29,000 -0.03(-6.25%)
Mar 16, 2018 0.4000 0.4000 0.4000 0.4000 10,313 +0.03(+6.67%)
Mar 15, 2018 0.3850 0.4000 0.3750 0.3750 115,505 -0.03(-6.25%)
Mar 14, 2018 0.4000 0.4000 0.3900 0.4000 11,000 +0.00(+0.00%)
Mar 13, 2018 0.3900 0.4000 0.3900 0.4000 77,790 +0.01(+2.56%)
Mar 12, 2018 0.3800 0.3900 0.3800 0.3900 24,331 +0.01(+2.63%)
Mar 09, 2018 0.4000 0.4000 0.3800 0.3800 101,800 -0.02(-5.00%)
Mar 08, 2018 0.4000 0.4000 0.3900 0.4000 84,456 +0.00(+0.00%)
Mar 07, 2018 0.3850 0.4000 0.3850 0.4000 102,535 +0.01(+2.56%)
Mar 06, 2018 0.4000 0.4000 0.3900 0.3900 158,120 -0.02(-4.88%)
Mar 05, 2018 0.4300 0.4300 0.4100 0.4100 119,840 -0.02(-3.53%)
Mar 02, 2018 0.4600 0.4600 0.4250 0.4250 44,536 -0.02(-3.41%)
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.