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 (%)
Dec 31, 2019 1.840 1.840 1.840 0 +0.06(+3.37%)
Dec 30, 2019 1.800 1.830 1.780 1.780 8,204 +0.01(+0.56%)
Dec 27, 2019 1.770 1.800 1.770 1.770 2,000 -0.02(-1.12%)
Dec 24, 2019 1.790 1.790 1.790 0 +0.04(+2.29%)
Dec 23, 2019 1.800 1.800 1.670 1.750 13,500 -0.03(-1.69%)
Dec 20, 2019 1.850 1.850 1.620 1.780 15,702 +0.01(+0.56%)
Dec 19, 2019 1.740 1.900 1.740 1.770 37,800 +0.07(+4.12%)
Dec 18, 2019 1.590 1.730 1.590 1.700 25,685 +0.17(+11.11%)
Dec 17, 2019 1.530 1.530 1.530 1.530 12,600 +0.00(+0.00%)
Dec 16, 2019 1.540 1.600 1.500 1.530 23,620 +0.03(+2.00%)
Dec 13, 2019 1.540 1.550 1.500 1.500 21,650 +0.00(+0.00%)
Dec 12, 2019 1.380 1.530 1.380 1.500 35,200 +0.13(+9.49%)
Dec 11, 2019 1.320 1.370 1.280 1.370 57,315 +0.04(+3.01%)
Dec 10, 2019 1.400 1.400 1.330 1.330 6,060 -0.09(-6.34%)
Dec 09, 2019 1.450 1.450 1.420 1.420 2,605 -0.01(-0.70%)
Dec 06, 2019 1.400 1.450 1.400 1.430 3,500 +0.02(+1.42%)
Dec 05, 2019 1.450 1.450 1.330 1.410 41,200 -0.01(-0.70%)
Dec 04, 2019 1.450 1.450 1.420 1.420 12,947 -0.03(-2.07%)
Dec 03, 2019 1.500 1.500 1.450 1.450 12,420 -0.05(-3.33%)
Dec 02, 2019 1.500 1.500 1.490 1.500 24,050 +0.00(+0.00%)
Nov 29, 2019 1.530 1.570 1.450 1.500 52,400 +0.05(+3.45%)
Nov 28, 2019 1.450 1.500 1.450 1.450 18,964 -0.03(-2.03%)
Nov 27, 2019 1.530 1.570 1.480 1.480 54,300 -0.03(-1.99%)
Nov 26, 2019 1.520 1.520 1.500 1.510 52,950 +0.00(+0.00%)
Nov 25, 2019 1.550 1.580 1.500 1.510 31,086 -0.04(-2.58%)
Nov 22, 2019 1.620 1.620 1.550 1.550 9,793 -0.10(-6.06%)
Nov 21, 2019 1.690 1.700 1.620 1.650 41,463 +0.05(+3.12%)
Nov 20, 2019 1.620 1.660 1.550 1.600 60,450 -0.02(-1.23%)
Nov 19, 2019 1.640 1.660 1.620 1.620 4,600 +0.01(+0.62%)
Nov 18, 2019 1.650 1.670 1.550 1.610 82,850 +0.01(+0.63%)
Nov 15, 2019 1.700 1.800 1.600 1.600 46,689 -0.05(-3.03%)
Nov 14, 2019 1.850 1.890 1.650 1.650 44,338 -0.21(-11.29%)
Nov 13, 2019 1.900 2.000 1.850 1.860 30,389 -0.02(-1.06%)
Nov 12, 2019 1.900 1.910 1.830 1.880 16,900 +0.01(+0.53%)
Nov 11, 2019 1.950 1.950 1.870 1.870 11,466 -0.13(-6.50%)
Nov 08, 2019 2.000 2.030 2.000 2.000 40,865 +0.00(+0.00%)
Nov 07, 2019 2.000 2.010 1.970 2.000 33,561 +0.00(+0.00%)
Nov 06, 2019 2.000 2.000 1.950 2.000 59,417 +0.05(+2.56%)
Nov 05, 2019 2.000 2.000 1.950 1.950 14,600 -0.05(-2.50%)
Nov 04, 2019 2.000 2.000 2.000 2.000 360 +0.00(+0.00%)
Nov 01, 2019 1.950 2.000 1.950 2.000 1,100 +0.03(+1.52%)
Oct 31, 2019 1.950 1.970 1.950 1.970 500 +0.07(+3.68%)
Oct 30, 2019 1.850 1.900 1.850 1.900 2,725 +0.05(+2.70%)
Oct 29, 2019 1.900 1.900 1.850 1.850 9,400 -0.05(-2.63%)
Oct 28, 2019 1.950 1.950 1.900 1.900 2,300 +0.00(+0.00%)
Oct 25, 2019 1.770 1.900 1.680 1.900 57,526 +0.13(+7.34%)
Oct 24, 2019 1.900 1.910 1.770 1.770 56,438 -0.13(-6.84%)
Oct 23, 2019 1.900 1.900 1.870 1.900 8,883 +0.00(+0.00%)
Oct 22, 2019 1.910 1.980 1.900 1.900 10,540 -0.10(-5.00%)
Oct 21, 2019 1.950 2.020 1.950 2.000 10,209 +0.00(+0.00%)
Oct 18, 2019 1.980 2.000 1.970 2.000 82,600 +0.05(+2.56%)
Oct 17, 2019 2.000 2.000 1.950 1.950 25,262 -0.05(-2.50%)
Oct 16, 2019 1.950 2.000 1.950 2.000 47,050 +0.05(+2.56%)
Oct 15, 2019 1.900 1.970 1.900 1.950 17,500 +0.05(+2.63%)
Oct 11, 2019 1.900 1.900 1.900 0 +0.09(+4.97%)
Oct 10, 2019 1.980 1.980 1.750 1.810 45,890 -0.12(-6.22%)
Oct 09, 2019 2.000 2.020 1.930 1.930 16,150 -0.05(-2.53%)
Oct 08, 2019 2.000 2.040 1.980 1.980 11,050 +0.00(+0.00%)
Oct 07, 2019 2.000 2.000 1.980 1.980 11,200 +0.01(+0.51%)
Oct 04, 2019 2.000 2.000 1.970 1.970 6,600 -0.03(-1.50%)
Oct 03, 2019 2.000 2.000 1.980 2.000 19,400 +0.00(+0.00%)
Oct 02, 2019 2.020 2.040 1.990 2.000 25,888 -0.05(-2.44%)
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.