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 (%)
Feb 28, 2019 3.160 3.200 3.100 3.200 17,745 +0.08(+2.56%)
Feb 27, 2019 3.150 3.200 3.100 3.120 7,840 +0.02(+0.65%)
Feb 26, 2019 3.190 3.250 3.050 3.100 28,840 -0.04(-1.27%)
Feb 25, 2019 3.170 3.200 3.110 3.140 23,516 -0.01(-0.32%)
Feb 22, 2019 2.900 3.150 2.830 3.150 41,736 +0.27(+9.38%)
Feb 21, 2019 2.890 2.900 2.740 2.880 17,098 -0.02(-0.69%)
Feb 20, 2019 2.720 2.900 2.700 2.900 49,991 +0.18(+6.62%)
Feb 19, 2019 2.740 2.750 2.690 2.720 27,100 -0.03(-1.09%)
Feb 15, 2019 2.750 2.750 2.750 0 +0.06(+2.23%)
Feb 14, 2019 2.670 2.700 2.650 2.690 44,277 -0.01(-0.37%)
Feb 13, 2019 2.610 2.700 2.610 2.700 24,475 +0.07(+2.66%)
Feb 12, 2019 2.580 2.670 2.560 2.630 7,645 +0.03(+1.15%)
Feb 11, 2019 2.600 2.680 2.600 2.600 20,138 +0.00(+0.00%)
Feb 08, 2019 2.520 2.600 2.450 2.600 12,050 +0.05(+1.96%)
Feb 07, 2019 2.690 2.720 2.530 2.550 43,587 -0.15(-5.56%)
Feb 06, 2019 2.680 2.720 2.520 2.700 60,406 +0.09(+3.45%)
Feb 05, 2019 2.780 2.790 2.610 2.610 47,924 -0.17(-6.12%)
Feb 04, 2019 2.540 2.920 2.540 2.780 243,160 +0.76(+37.62%)
Feb 01, 2019 2.050 2.100 2.010 2.020 13,351 +0.02(+1.00%)
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%)
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.