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 (%)
Jul 31, 2019 0.3500 0.3950 0.3500 0.3900 235,422 -0.01(-1.27%)
Jul 30, 2019 0.4150 0.4200 0.3950 0.3950 240,009 -0.02(-5.95%)
Jul 29, 2019 0.4200 0.4200 0.4000 0.4200 232,695 +0.01(+1.20%)
Jul 26, 2019 0.4150 0.4400 0.4150 0.4150 103,900 -0.01(-1.19%)
Jul 25, 2019 0.4150 0.4250 0.4100 0.4200 43,405 +0.00(+0.00%)
Jul 24, 2019 0.4250 0.4300 0.4200 0.4200 58,600 -0.01(-1.18%)
Jul 23, 2019 0.4300 0.4350 0.4200 0.4250 404,355 -0.01(-1.16%)
Jul 22, 2019 0.4550 0.4550 0.4200 0.4300 184,370 -0.02(-4.44%)
Jul 19, 2019 0.4650 0.4650 0.4500 0.4500 29,254 -0.01(-2.17%)
Jul 18, 2019 0.4600 0.4600 0.4500 0.4600 72,231 +0.00(+0.00%)
Jul 17, 2019 0.4900 0.4900 0.4450 0.4600 331,679 -0.01(-2.13%)
Jul 16, 2019 0.5000 0.5000 0.4700 0.4700 78,695 -0.03(-6.00%)
Jul 15, 2019 0.4700 0.5200 0.4700 0.5000 91,752 +0.01(+1.01%)
Jul 12, 2019 0.5000 0.5000 0.4800 0.4950 81,465 -0.01(-1.00%)
Jul 11, 2019 0.5000 0.5100 0.5000 0.5000 92,419 +0.01(+1.01%)
Jul 10, 2019 0.4850 0.4950 0.4850 0.4950 63,850 +0.02(+3.13%)
Jul 09, 2019 0.5100 0.5100 0.4800 0.4800 310,510 -0.03(-5.88%)
Jul 08, 2019 0.5200 0.5200 0.5100 0.5100 51,325 -0.01(-1.92%)
Jul 05, 2019 0.5300 0.5300 0.5100 0.5200 327,663 +0.00(+0.00%)
Jul 04, 2019 0.5300 0.5300 0.5200 0.5200 137,250 -0.01(-1.89%)
Jul 03, 2019 0.5300 0.5400 0.5200 0.5300 121,625 +0.01(+1.92%)
Jul 02, 2019 0.5400 0.5600 0.5200 0.5200 308,753 -0.02(-3.70%)
Jun 28, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Jun 27, 2019 0.5500 0.5500 0.5300 0.5300 123,338 -0.03(-5.36%)
Jun 26, 2019 0.5200 0.5600 0.5100 0.5600 289,247 +0.05(+9.80%)
Jun 25, 2019 0.5300 0.5400 0.5100 0.5100 83,764 -0.03(-5.56%)
Jun 24, 2019 0.5400 0.5400 0.5200 0.5400 266,150 +0.01(+1.89%)
Jun 21, 2019 0.5300 0.5600 0.5000 0.5300 333,212 +0.01(+1.92%)
Jun 20, 2019 0.5300 0.5500 0.5200 0.5200 141,045 -0.03(-5.45%)
Jun 19, 2019 0.5500 0.5500 0.5400 0.5500 57,132 +0.01(+1.85%)
Jun 18, 2019 0.5500 0.5500 0.5400 0.5400 54,605 -0.03(-5.26%)
Jun 17, 2019 0.5500 0.5700 0.5500 0.5700 132,296 +0.01(+1.79%)
Jun 14, 2019 0.5500 0.5600 0.5400 0.5600 72,300 -0.01(-1.75%)
Jun 13, 2019 0.5600 0.5800 0.5600 0.5700 65,891 +0.02(+3.64%)
Jun 12, 2019 0.5500 0.5700 0.5500 0.5500 64,952 -0.01(-1.79%)
Jun 11, 2019 0.5700 0.5700 0.5500 0.5600 67,565 -0.01(-1.75%)
Jun 10, 2019 0.5500 0.5800 0.5500 0.5700 92,513 +0.02(+3.64%)
Jun 07, 2019 0.5900 0.6000 0.5500 0.5500 341,082 -0.03(-5.17%)
Jun 06, 2019 0.6000 0.6000 0.5700 0.5800 71,680 +0.00(+0.00%)
Jun 05, 2019 0.6000 0.6200 0.5700 0.5800 254,536 -0.02(-3.33%)
Jun 04, 2019 0.6100 0.6200 0.6000 0.6000 106,392 -0.04(-6.25%)
Jun 03, 2019 0.6200 0.6400 0.6200 0.6400 79,646 +0.02(+3.23%)
May 31, 2019 0.6100 0.6300 0.6100 0.6200 54,984 +0.02(+3.33%)
May 30, 2019 0.6100 0.6300 0.6000 0.6000 75,938 -0.03(-4.76%)
May 29, 2019 0.6300 0.6300 0.6000 0.6300 170,100 +0.02(+3.28%)
May 28, 2019 0.6300 0.6300 0.6000 0.6100 52,973 -0.01(-1.61%)
May 27, 2019 0.6200 0.6200 0.6100 0.6200 96,836 +0.02(+3.33%)
May 24, 2019 0.6400 0.6400 0.6000 0.6000 99,975 -0.04(-6.25%)
May 23, 2019 0.6200 0.6500 0.6200 0.6400 104,123 +0.00(+0.00%)
May 22, 2019 0.6500 0.6500 0.6300 0.6400 143,390 +0.02(+3.23%)
May 21, 2019 0.6100 0.6200 0.6000 0.6200 111,784 +0.03(+5.08%)
May 17, 2019 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
May 16, 2019 0.6200 0.6400 0.6100 0.6100 128,725 -0.02(-3.17%)
May 15, 2019 0.6100 0.6400 0.6100 0.6300 41,757 +0.03(+5.00%)
May 14, 2019 0.6100 0.6200 0.6000 0.6000 274,969 -0.02(-3.23%)
May 13, 2019 0.6100 0.6200 0.6100 0.6200 124,560 +0.01(+1.64%)
May 10, 2019 0.6400 0.6500 0.6100 0.6100 138,978 -0.02(-3.17%)
May 09, 2019 0.6300 0.6500 0.6300 0.6300 156,747 -0.01(-1.56%)
May 08, 2019 0.6600 0.6900 0.6400 0.6400 214,926 -0.01(-1.54%)
May 07, 2019 0.6900 0.6900 0.6500 0.6500 258,265 -0.05(-7.14%)
May 06, 2019 0.7100 0.7200 0.6900 0.7000 499,462 +0.01(+1.45%)
May 03, 2019 0.6300 0.6900 0.6300 0.6900 323,913 +0.07(+11.29%)
May 02, 2019 0.6700 0.6700 0.6200 0.6200 227,391 -0.04(-6.06%)
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.