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

Rubicon Organics Inc. (CSE: ROMJ )

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 (%)
Jan 31, 2019 2.000 2.070 1.960 2.000 62,936 +0.01(+0.50%)
Jan 30, 2019 2.010 2.060 1.970 1.990 39,089 -0.10(-4.78%)
Jan 29, 2019 2.150 2.150 1.990 2.090 154,840 -0.09(-4.13%)
Jan 28, 2019 2.000 2.180 2.000 2.180 75,185 +0.18(+9.00%)
Jan 25, 2019 2.000 2.050 1.910 2.000 22,558 +0.00(+0.00%)
Jan 24, 2019 2.000 2.080 1.910 2.000 15,030 +0.00(+0.00%)
Jan 23, 2019 2.000 2.000 1.950 2.000 3,540 -0.02(-0.99%)
Jan 22, 2019 2.080 2.080 1.930 2.020 47,590 +0.02(+1.00%)
Jan 21, 2019 2.150 2.150 1.990 2.000 52,770 -0.10(-4.76%)
Jan 18, 2019 2.100 2.130 2.000 2.100 54,820 -0.04(-1.87%)
Jan 17, 2019 2.050 2.200 2.010 2.140 70,600 +0.08(+3.88%)
Jan 16, 2019 2.130 2.200 2.000 2.060 23,602 -0.03(-1.44%)
Jan 15, 2019 2.200 2.210 2.090 2.090 122,759 -0.01(-0.48%)
Jan 14, 2019 1.950 2.150 1.800 2.100 43,443 +0.14(+7.14%)
Jan 11, 2019 1.920 1.960 1.900 1.960 15,250 +0.01(+0.51%)
Jan 10, 2019 2.000 2.090 1.950 1.950 8,900 -0.05(-2.50%)
Jan 09, 2019 1.790 2.000 1.790 2.000 19,850 +0.23(+12.99%)
Jan 08, 2019 1.750 1.770 1.640 1.770 4,530 +0.04(+2.31%)
Jan 07, 2019 1.780 1.780 1.640 1.730 30,000 +0.03(+1.76%)
Jan 04, 2019 1.800 2.000 1.700 1.700 6,090 -0.09(-5.03%)
Jan 03, 2019 1.800 1.800 1.710 1.790 3,200 -0.03(-1.65%)
Jan 02, 2019 1.990 1.990 1.820 1.820 6,400 -0.07(-3.70%)
Dec 31, 2018 1.890 1.890 1.890 0 -0.06(-3.08%)
Dec 28, 2018 1.800 1.950 1.800 1.950 12,400 +0.20(+11.43%)
Dec 27, 2018 1.610 1.750 1.600 1.750 35,700 +0.10(+6.06%)
Dec 24, 2018 1.650 1.650 1.650 0 -0.10(-5.71%)
Dec 21, 2018 1.750 1.750 1.680 1.750 17,700 +0.00(+0.00%)
Dec 20, 2018 1.740 1.750 1.650 1.750 26,590 +0.08(+4.79%)
Dec 19, 2018 1.700 1.800 1.650 1.670 43,780 -0.03(-1.76%)
Dec 18, 2018 1.750 1.750 1.625 1.700 42,390 +0.03(+1.80%)
Dec 17, 2018 1.880 1.890 1.670 1.670 3,800 -0.13(-7.22%)
Dec 14, 2018 1.810 1.810 1.800 1.800 4,000 -0.10(-5.26%)
Dec 13, 2018 1.950 1.950 1.800 1.900 7,700 -0.10(-5.00%)
Dec 12, 2018 2.000 2.000 1.950 2.000 5,675 +0.00(+0.00%)
Dec 11, 2018 1.950 2.050 1.950 2.000 1,300 +0.05(+2.56%)
Dec 10, 2018 2.010 2.010 1.880 1.950 5,450 -0.05(-2.50%)
Dec 07, 2018 2.000 2.100 1.950 2.000 25,800 +0.00(+0.00%)
Dec 06, 2018 1.920 2.000 1.900 2.000 16,750 +0.05(+2.56%)
Dec 05, 2018 2.000 2.000 1.910 1.950 10,300 -0.06(-2.99%)
Dec 04, 2018 2.120 2.190 2.000 2.010 33,200 -0.14(-6.51%)
Dec 03, 2018 2.130 2.280 2.000 2.150 19,605 +0.05(+2.38%)
Nov 30, 2018 2.100 2.100 1.950 2.100 7,600 +0.10(+5.00%)
Nov 29, 2018 2.040 2.050 2.000 2.000 6,100 -0.01(-0.50%)
Nov 28, 2018 1.990 2.010 1.990 2.010 9,100 +0.01(+0.50%)
Nov 27, 2018 1.920 2.000 1.920 2.000 31,295 +0.04(+2.04%)
Nov 26, 2018 2.050 2.050 1.920 1.960 5,200 -0.09(-4.39%)
Nov 23, 2018 2.050 2.180 1.980 2.050 76,600 -0.05(-2.38%)
Nov 22, 2018 2.040 2.110 2.040 2.100 19,540 +0.03(+1.45%)
Nov 21, 2018 2.140 2.190 2.010 2.070 10,665 -0.13(-5.91%)
Nov 20, 2018 2.200 2.200 2.020 2.200 24,862 +0.00(+0.00%)
Nov 19, 2018 2.270 2.300 2.200 2.200 42,597 -0.11(-4.76%)
Nov 16, 2018 2.310 2.360 2.280 2.310 44,600 +0.01(+0.43%)
Nov 15, 2018 2.400 2.400 2.250 2.300 15,311 -0.16(-6.50%)
Nov 14, 2018 2.460 2.550 2.460 2.460 9,870 -0.04(-1.60%)
Nov 13, 2018 2.620 2.700 2.500 2.500 10,660 -0.10(-3.85%)
Nov 12, 2018 2.600 2.700 2.500 2.600 8,082 +0.01(+0.39%)
Nov 09, 2018 2.590 2.650 2.590 2.590 1,000 -0.02(-0.77%)
Nov 08, 2018 2.600 2.650 2.500 2.610 34,471 +0.01(+0.38%)
Nov 07, 2018 2.690 2.690 2.550 2.600 19,383 -0.01(-0.38%)
Nov 06, 2018 2.600 2.650 2.570 2.610 76,850 +0.01(+0.38%)
Nov 05, 2018 2.550 2.600 2.500 2.600 7,177 +0.05(+1.96%)
Nov 02, 2018 2.550 2.550 2.540 2.550 4,700 +0.00(+0.00%)
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.