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

Ravenquest Biomed (CSE: RQB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 0.1300 0.1500 0.1250 0.1250 522,872 +0.00(+0.00%)
Nov 28, 2019 0.0950 0.1350 0.0950 0.1250 678,150 +0.02(+25.00%)
Nov 27, 2019 0.1000 0.1000 0.0950 0.1000 907,252 +0.00(+0.00%)
Nov 26, 2019 0.1000 0.1000 0.0950 0.1000 219,100 +0.00(+0.00%)
Nov 25, 2019 0.1000 0.1050 0.0950 0.1000 264,670 -0.00(-4.76%)
Nov 22, 2019 0.0900 0.1150 0.0900 0.1050 879,525 +0.01(+10.53%)
Nov 21, 2019 0.1050 0.1050 0.0900 0.0950 1,074,081 -0.01(-9.52%)
Nov 20, 2019 0.1050 0.1050 0.0950 0.1050 123,649 +0.00(+5.00%)
Nov 19, 2019 0.1150 0.1150 0.0950 0.1000 533,576 -0.01(-9.09%)
Nov 18, 2019 0.1350 0.1350 0.1100 0.1100 298,841 -0.01(-12.00%)
Nov 15, 2019 0.1400 0.1450 0.1250 0.1250 176,410 -0.02(-13.79%)
Nov 14, 2019 0.1500 0.1500 0.1400 0.1450 628,710 +0.00(+0.00%)
Nov 13, 2019 0.1500 0.1500 0.1450 0.1450 343,135 +0.00(+0.00%)
Nov 12, 2019 0.1500 0.1550 0.1450 0.1450 354,816 +0.00(+0.00%)
Nov 11, 2019 0.1650 0.1650 0.1450 0.1450 169,768 -0.02(-9.38%)
Nov 08, 2019 0.1500 0.1600 0.1450 0.1600 299,233 +0.02(+10.34%)
Nov 07, 2019 0.1400 0.1550 0.1400 0.1450 400,218 +0.00(+3.57%)
Nov 06, 2019 0.1450 0.1550 0.1400 0.1400 657,148 -0.02(-12.50%)
Nov 05, 2019 0.1950 0.1950 0.1600 0.1600 897,438 -0.04(-17.95%)
Nov 04, 2019 0.2200 0.2200 0.1950 0.1950 296,637 -0.02(-11.36%)
Nov 01, 2019 0.2200 0.2250 0.2200 0.2200 87,933 -0.02(-8.33%)
Oct 31, 2019 0.2300 0.2400 0.2250 0.2400 68,484 +0.01(+4.35%)
Oct 30, 2019 0.2200 0.2300 0.2200 0.2300 39,000 +0.02(+6.98%)
Oct 29, 2019 0.2100 0.2200 0.2000 0.2150 60,450 +0.00(+0.00%)
Oct 28, 2019 0.2250 0.2350 0.2150 0.2150 97,829 -0.02(-6.52%)
Oct 25, 2019 0.2050 0.2300 0.2050 0.2300 295,235 +0.03(+15.00%)
Oct 24, 2019 0.2050 0.2200 0.2000 0.2000 369,250 +0.00(+0.00%)
Oct 23, 2019 0.2050 0.2050 0.2000 0.2000 194,155 +0.00(+0.00%)
Oct 22, 2019 0.2000 0.2050 0.1950 0.2000 86,577 -0.01(-4.76%)
Oct 21, 2019 0.2150 0.2150 0.2100 0.2100 124,934 -0.01(-4.55%)
Oct 18, 2019 0.2150 0.2250 0.2150 0.2200 145,719 +0.00(+0.00%)
Oct 17, 2019 0.2200 0.2200 0.2150 0.2200 82,064 -0.01(-2.22%)
Oct 16, 2019 0.2300 0.2300 0.2200 0.2250 68,205 -0.01(-2.17%)
Oct 15, 2019 0.2300 0.2300 0.2250 0.2300 212,744 +0.00(+0.00%)
Oct 11, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 10, 2019 0.2500 0.2550 0.2200 0.2200 231,297 -0.04(-15.38%)
Oct 09, 2019 0.2600 0.2850 0.2550 0.2600 135,700 -0.02(-8.77%)
Oct 08, 2019 0.2950 0.2950 0.2850 0.2850 53,450 -0.01(-1.72%)
Oct 07, 2019 0.2600 0.3100 0.2600 0.2900 95,214 +0.03(+11.54%)
Oct 04, 2019 0.2750 0.2850 0.2550 0.2600 142,894 +0.00(+0.00%)
Oct 03, 2019 0.2700 0.2800 0.2300 0.2600 637,783 -0.02(-5.45%)
Oct 02, 2019 0.2600 0.2850 0.2400 0.2750 413,118 +0.01(+1.85%)
Oct 01, 2019 0.3200 0.3200 0.2500 0.2700 467,361 -0.03(-11.48%)
Sep 30, 2019 0.3000 0.3050 0.2900 0.3050 177,763 +0.01(+3.39%)
Sep 27, 2019 0.3000 0.3100 0.2900 0.2950 239,250 -0.02(-4.84%)
Sep 26, 2019 0.3450 0.3450 0.2850 0.3100 367,961 -0.03(-10.14%)
Sep 25, 2019 0.3500 0.3550 0.3450 0.3450 41,200 +0.00(+0.00%)
Sep 24, 2019 0.3550 0.3700 0.3450 0.3450 81,700 -0.01(-1.43%)
Sep 23, 2019 0.3800 0.3800 0.3500 0.3500 84,105 -0.02(-4.11%)
Sep 20, 2019 0.3800 0.3800 0.3650 0.3650 146,218 -0.01(-1.35%)
Sep 19, 2019 0.3800 0.3800 0.3700 0.3700 230,321 -0.01(-1.33%)
Sep 18, 2019 0.3950 0.3950 0.3750 0.3750 156,581 -0.02(-5.06%)
Sep 17, 2019 0.3900 0.4000 0.3900 0.3950 35,738 +0.01(+2.60%)
Sep 16, 2019 0.4000 0.4000 0.3850 0.3850 34,094 -0.01(-1.28%)
Sep 13, 2019 0.4050 0.4050 0.3900 0.3900 66,588 -0.01(-2.50%)
Sep 12, 2019 0.3950 0.4000 0.3950 0.4000 55,089 +0.01(+2.56%)
Sep 11, 2019 0.4050 0.4100 0.3900 0.3900 78,550 -0.02(-6.02%)
Sep 10, 2019 0.4250 0.4250 0.4100 0.4150 14,755 +0.00(+0.00%)
Sep 09, 2019 0.4300 0.4300 0.4150 0.4150 51,854 -0.01(-1.19%)
Sep 06, 2019 0.4300 0.4300 0.4200 0.4200 33,141 -0.01(-2.33%)
Sep 05, 2019 0.4350 0.4350 0.4300 0.4300 44,514 +0.00(+0.00%)
Sep 04, 2019 0.4350 0.4400 0.4200 0.4300 65,550 +0.01(+1.18%)
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.