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

Rennova Health Inc (OP: RNVA )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 6, 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 0.0054 0.0062 0.0054 0.0061 34,723,392 +0.00(+7.02%)
May 30, 2018 0.0055 0.0058 0.0051 0.0057 28,538,286 +0.00(+3.64%)
May 29, 2018 0.0070 0.0064 0.0053 0.0055 59,388,428 -0.00(-14.06%)
May 25, 2018 0.0064 0.0064 0.0064 0 -0.00(-1.39%)
May 24, 2018 0.0052 0.0065 0.0050 0.0065 73,662,224 +0.00(+29.80%)
May 23, 2018 0.0062 0.0062 0.0048 0.0050 134,629,760 -0.00(-15.25%)
May 22, 2018 0.0068 0.0072 0.0057 0.0059 61,333,964 -0.00(-14.49%)
May 21, 2018 0.0080 0.0082 0.0065 0.0069 69,631,248 -0.00(-13.75%)
May 18, 2018 0.0075 0.0083 0.0074 0.0080 44,199,736 +0.00(+6.67%)
May 17, 2018 0.0072 0.0081 0.0072 0.0075 38,946,188 +0.00(+2.74%)
May 16, 2018 0.0080 0.0080 0.0066 0.0073 41,670,832 -0.00(-6.41%)
May 15, 2018 0.0086 0.0097 0.0071 0.0078 57,659,120 -0.00(-10.34%)
May 14, 2018 0.0106 0.0110 0.0081 0.0087 55,374,800 -0.00(-8.42%)
May 11, 2018 0.0109 0.0121 0.0090 0.0095 66,089,304 -0.00(-14.41%)
May 10, 2018 0.0130 0.0162 0.0093 0.0111 166,825,808 -0.01(-42.78%)
May 09, 2018 0.0210 0.0210 0.0191 0.0194 10,355,129 -0.00(-7.12%)
May 08, 2018 0.0204 0.0210 0.0185 0.0209 8,386,722 +0.00(+7.94%)
May 07, 2018 0.0213 0.0229 0.0180 0.0193 10,235,474 -0.00(-5.15%)
May 04, 2018 0.0220 0.0250 0.0191 0.0204 39,528,376 +0.00(+4.62%)
May 03, 2018 0.0170 0.0195 0.0150 0.0195 23,443,072 +0.00(+15.38%)
May 02, 2018 0.0199 0.0202 0.0161 0.0169 29,653,920 -0.00(-15.50%)
May 01, 2018 0.0230 0.0231 0.0188 0.0200 37,104,420 -0.00(-5.66%)
Apr 30, 2018 0.0245 0.0245 0.0197 0.0212 15,223,857 -0.00(-3.64%)
Apr 27, 2018 0.0210 0.0235 0.0200 0.0220 25,844,304 +0.00(+10.00%)
Apr 26, 2018 0.0265 0.0265 0.0195 0.0200 66,845,392 -0.01(-28.57%)
Apr 25, 2018 0.0236 0.0340 0.0231 0.0280 60,783,756 +0.00(+16.71%)
Apr 24, 2018 0.0223 0.0254 0.0208 0.0240 35,394,480 -0.00(-11.14%)
Apr 23, 2018 0.0278 0.0319 0.0256 0.0270 61,424,848 -0.00(-1.10%)
Apr 20, 2018 0.0188 0.0281 0.0188 0.0273 75,412,368 +0.01(+50.00%)
Apr 19, 2018 0.0200 0.0209 0.0176 0.0182 12,730,089 -0.00(-7.61%)
Apr 18, 2018 0.0219 0.0220 0.0177 0.0197 20,425,276 -0.00(-6.19%)
Apr 17, 2018 0.0177 0.0250 0.0177 0.0210 36,835,672 +0.00(+20.00%)
Apr 16, 2018 0.0215 0.0233 0.0170 0.0175 48,926,484 -0.01(-23.25%)
Apr 13, 2018 0.0315 0.0329 0.0215 0.0228 84,760,768 -0.01(-21.65%)
Apr 12, 2018 0.0223 0.0296 0.0211 0.0291 81,619,680 +0.01(+27.07%)
Apr 11, 2018 0.0205 0.0249 0.0180 0.0229 51,574,724 +0.00(+15.66%)
Apr 10, 2018 0.0234 0.0240 0.0190 0.0198 65,630,252 -0.00(-5.71%)
Apr 09, 2018 0.0165 0.0216 0.0155 0.0210 70,747,728 +0.01(+32.91%)
Apr 06, 2018 0.0155 0.0184 0.0146 0.0158 35,696,632 +0.00(+3.27%)
Apr 05, 2018 0.0159 0.0180 0.0120 0.0153 45,568,212 +0.00(+2.00%)
Apr 04, 2018 0.0098 0.0160 0.0092 0.0150 74,227,864 +0.01(+53.06%)
Apr 03, 2018 0.0094 0.0099 0.0088 0.0098 9,719,243 +0.00(+6.52%)
Apr 02, 2018 0.0092 0.0100 0.0085 0.0092 8,402,767 +0.00(+1.10%)
Mar 29, 2018 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
Mar 28, 2018 0.0105 0.0109 0.0090 0.0091 15,690,050 -0.00(-12.50%)
Mar 27, 2018 0.0112 0.0114 0.0097 0.0104 15,224,350 -0.00(-7.14%)
Mar 26, 2018 0.0110 0.0120 0.0095 0.0112 26,411,232 -0.00(-2.61%)
Mar 23, 2018 0.0123 0.0127 0.0105 0.0115 17,331,918 -0.00(-5.74%)
Mar 22, 2018 0.0102 0.0127 0.0100 0.0122 36,293,376 +0.00(+22.00%)
Mar 21, 2018 0.0092 0.0105 0.0080 0.0100 27,777,272 +0.00(+17.65%)
Mar 20, 2018 0.0104 0.0110 0.0081 0.0085 18,824,808 -0.00(-15.00%)
Mar 19, 2018 0.0089 0.0106 0.0080 0.0100 30,404,544 +0.00(+11.11%)
Mar 16, 2018 0.0083 0.0092 0.0070 0.0090 38,501,948 +0.00(+9.76%)
Mar 15, 2018 0.0062 0.0100 0.0061 0.0082 91,030,720 -0.00(-29.91%)
Mar 14, 2018 0.0149 0.0152 0.0108 0.0117 57,953,632 -0.00(-18.75%)
Mar 13, 2018 0.0164 0.0170 0.0128 0.0144 39,363,172 -0.00(-11.93%)
Mar 12, 2018 0.0140 0.0180 0.0135 0.0163 77,389,248 +0.00(+21.11%)
Mar 09, 2018 0.0183 0.0205 0.0120 0.0135 154,673,408 -0.00(-22.86%)
Mar 08, 2018 0.0115 0.0179 0.0082 0.0175 145,177,904 +0.01(+75.00%)
Mar 07, 2018 0.0061 0.0120 0.0060 0.0100 104,022,056 +0.00(+49.25%)
Mar 06, 2018 0.0126 0.0063 0.0067 213,168,208 -0.00(-31.63%)
Mar 05, 2018 0.0060 0.0099 0.0046 0.0098 111,343,160 +0.00(+84.91%)
Mar 02, 2018 0.0047 0.0062 0.0047 0.0053 36,132,192 +0.00(+6.00%)
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.