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 (%)
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%)
May 01, 2019 0.6800 0.6800 0.6600 0.6600 82,594 -0.01(-1.49%)
Apr 30, 2019 0.6800 0.6800 0.6600 0.6700 80,930 +0.01(+1.52%)
Apr 29, 2019 0.7100 0.7100 0.6600 0.6600 147,193 -0.05(-7.04%)
Apr 26, 2019 0.7100 0.7200 0.6900 0.7100 253,010 +0.02(+2.90%)
Apr 25, 2019 0.7200 0.7300 0.6900 0.6900 559,311 -0.01(-1.43%)
Apr 24, 2019 0.7100 0.7100 0.6800 0.7000 191,535 +0.00(+0.00%)
Apr 23, 2019 0.7000 0.7000 0.6800 0.7000 201,854 +0.03(+4.48%)
Apr 22, 2019 0.7000 0.7000 0.6600 0.6700 70,748 -0.03(-4.29%)
Apr 18, 2019 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Apr 17, 2019 0.6700 0.6700 0.6200 0.6200 123,916 -0.03(-4.62%)
Apr 16, 2019 0.7100 0.7100 0.6500 0.6500 179,332 -0.07(-9.72%)
Apr 15, 2019 0.7200 0.7200 0.7000 0.7200 85,519 -0.01(-1.37%)
Apr 12, 2019 0.7300 0.7300 0.7000 0.7300 291,140 +0.02(+2.82%)
Apr 11, 2019 0.7100 0.7300 0.7100 0.7100 204,783 -0.01(-1.39%)
Apr 10, 2019 0.6800 0.7200 0.6800 0.7200 206,686 +0.04(+5.88%)
Apr 09, 2019 0.7400 0.7500 0.6700 0.6800 414,835 -0.07(-9.33%)
Apr 08, 2019 0.7200 0.7500 0.6900 0.7500 1,254,159 +0.12(+19.05%)
Apr 05, 2019 0.5600 0.6400 0.5500 0.6300 347,313 +0.07(+12.50%)
Apr 04, 2019 0.5700 0.5800 0.5600 0.5600 63,948 +0.00(+0.00%)
Apr 03, 2019 0.5800 0.5800 0.5500 0.5600 145,443 +0.01(+1.82%)
Apr 02, 2019 0.5500 0.5500 0.5400 0.5500 167,961 +0.00(+0.00%)
Apr 01, 2019 0.5400 0.5600 0.5400 0.5500 48,600 -0.02(-3.51%)
Mar 29, 2019 0.5700 0.5700 0.5500 0.5700 88,700 -0.01(-1.72%)
Mar 28, 2019 0.5800 0.5800 0.5600 0.5800 158,400 +0.00(+0.00%)
Mar 27, 2019 0.5900 0.5900 0.5700 0.5800 79,440 +0.01(+1.75%)
Mar 26, 2019 0.5700 0.5800 0.5600 0.5700 138,301 +0.03(+5.56%)
Mar 25, 2019 0.5800 0.5900 0.5400 0.5400 93,030 -0.04(-6.90%)
Mar 22, 2019 0.5800 0.6000 0.5700 0.5800 155,400 +0.02(+3.57%)
Mar 21, 2019 0.5900 0.5900 0.5600 0.5600 102,250 +0.00(+0.00%)
Mar 20, 2019 0.5800 0.6000 0.5600 0.5600 106,489 -0.03(-5.08%)
Mar 19, 2019 0.6100 0.6100 0.5900 0.5900 140,150 -0.02(-3.28%)
Mar 18, 2019 0.6000 0.6100 0.5800 0.6100 87,655 +0.03(+5.17%)
Mar 15, 2019 0.6000 0.6000 0.5700 0.5800 93,420 +0.00(+0.00%)
Mar 14, 2019 0.5800 0.6000 0.5800 0.5800 141,716 +0.00(+0.00%)
Mar 13, 2019 0.6000 0.6100 0.5800 0.5800 104,719 -0.02(-3.33%)
Mar 12, 2019 0.6000 0.6000 0.5800 0.6000 80,098 +0.00(+0.00%)
Mar 11, 2019 0.6000 0.6100 0.5900 0.6000 69,872 -0.01(-1.64%)
Mar 08, 2019 0.6000 0.6100 0.5800 0.6100 95,694 -0.02(-3.17%)
Mar 07, 2019 0.6000 0.6300 0.6000 0.6300 300,992 +0.01(+1.61%)
Mar 06, 2019 0.6100 0.6200 0.5900 0.6200 42,796 +0.00(+0.00%)
Mar 05, 2019 0.5800 0.6200 0.5800 0.6200 176,081 +0.02(+3.33%)
Mar 04, 2019 0.6300 0.6300 0.6000 0.6000 118,349 -0.03(-4.76%)
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.