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 (%)
Jan 31, 2020 0.0350 0.0400 0.0330 0.0400 1,257,200 +0.00(+14.29%)
Jan 30, 2020 0.0350 0.0380 0.0330 0.0350 1,385,225 +0.00(+0.00%)
Jan 29, 2020 0.0450 0.0450 0.0300 0.0350 7,213,972 -0.01(-30.00%)
Jan 28, 2020 0.0500 0.0600 0.0450 0.0500 1,426,280 +0.00(+4.17%)
Jan 27, 2020 0.0550 0.0600 0.0450 0.0480 2,062,396 -0.01(-20.00%)
Jan 24, 2020 0.0600 0.0650 0.0550 0.0600 642,566 +0.00(+0.00%)
Jan 23, 2020 0.0650 0.0700 0.0600 0.0600 757,427 -0.01(-7.69%)
Jan 22, 2020 0.0600 0.0700 0.0600 0.0650 1,211,278 +0.00(+0.00%)
Jan 21, 2020 0.0700 0.0750 0.0600 0.0650 1,404,574 +0.00(+0.00%)
Jan 20, 2020 0.0800 0.0850 0.0650 0.0650 1,586,527 -0.01(-18.75%)
Jan 17, 2020 0.0650 0.1550 0.0650 0.0800 11,444,594 +0.01(+23.08%)
Jan 16, 2020 0.0950 0.0950 0.0450 0.0650 5,491,179 -0.04(-35.00%)
Jan 15, 2020 0.1100 0.1100 0.0950 0.1000 444,885 -0.01(-9.09%)
Jan 14, 2020 0.1250 0.1250 0.1100 0.1100 261,005 -0.01(-8.33%)
Jan 10, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jan 09, 2020 0.1050 0.1100 0.1050 0.1100 249,500 +0.01(+4.76%)
Jan 08, 2020 0.1000 0.1050 0.0950 0.1050 125,800 +0.01(+10.53%)
Jan 07, 2020 0.1050 0.1050 0.0950 0.0950 376,205 -0.01(-9.52%)
Jan 06, 2020 0.1100 0.1100 0.1050 0.1050 128,449 -0.01(-4.55%)
Jan 03, 2020 0.1000 0.1100 0.1000 0.1100 116,400 +0.01(+10.00%)
Jan 02, 2020 0.1050 0.1050 0.1000 0.1000 433,390 -0.01(-9.09%)
Dec 31, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 30, 2019 0.1150 0.1150 0.1100 0.1150 90,123 +0.01(+4.55%)
Dec 27, 2019 0.1200 0.1200 0.1100 0.1100 58,182 -0.01(-4.35%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 23, 2019 0.1100 0.1150 0.1000 0.1100 135,455 +0.01(+4.76%)
Dec 20, 2019 0.1050 0.1050 0.1000 0.1050 130,303 -0.01(-4.55%)
Dec 19, 2019 0.1000 0.1100 0.1000 0.1100 992,300 +0.01(+4.76%)
Dec 18, 2019 0.1100 0.1100 0.1050 0.1050 115,663 -0.01(-8.70%)
Dec 17, 2019 0.1200 0.1200 0.1100 0.1150 127,045 -0.00(-4.17%)
Dec 16, 2019 0.1200 0.1250 0.1200 0.1200 542,980 +0.00(+0.00%)
Dec 13, 2019 0.1250 0.1300 0.1200 0.1200 207,560 -0.01(-4.00%)
Dec 12, 2019 0.1200 0.1300 0.1200 0.1250 28,900 +0.00(+0.00%)
Dec 11, 2019 0.1300 0.1300 0.1250 0.1250 89,629 +0.01(+4.17%)
Dec 10, 2019 0.1200 0.1250 0.1200 0.1200 245,700 -0.01(-4.00%)
Dec 09, 2019 0.1200 0.1250 0.1200 0.1250 255,500 +0.01(+4.17%)
Dec 06, 2019 0.1200 0.1250 0.1200 0.1200 401,400 -0.01(-4.00%)
Dec 05, 2019 0.1350 0.1350 0.1200 0.1250 356,700 +0.00(+0.00%)
Dec 04, 2019 0.1350 0.1350 0.1250 0.1250 116,184 -0.01(-3.85%)
Dec 03, 2019 0.1300 0.1300 0.1200 0.1300 101,744 +0.00(+0.00%)
Dec 02, 2019 0.1300 0.1300 0.1200 0.1300 92,550 +0.01(+4.00%)
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%)
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.