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 (%)
Mar 31, 2020 0.0100 0.0100 0.0100 0.0100 48,940 +0.01(+100.00%)
Mar 30, 2020 0.0100 0.0100 0.0050 0.0050 283,900 -0.01(-50.00%)
Mar 27, 2020 0.0100 0.0100 0.0100 0.0100 976,450 +0.00(+0.00%)
Mar 26, 2020 0.0100 0.0100 0.0050 0.0100 705,000 +0.00(+0.00%)
Mar 25, 2020 0.0100 0.0100 0.0050 0.0100 565,400 +0.00(+0.00%)
Mar 24, 2020 0.0050 0.0100 0.0050 0.0100 690,291 +0.01(+100.00%)
Mar 23, 2020 0.0100 0.0100 0.0050 0.0050 392,000 -0.01(-50.00%)
Mar 20, 2020 0.0200 0.0200 0.0100 0.0100 2,408,575 -0.00(-33.33%)
Mar 19, 2020 0.0200 0.0200 0.0100 0.0150 399,751 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0150 0.0150 25,000 -0.01(-40.00%)
Mar 17, 2020 0.0200 0.0250 0.0200 0.0250 28,055 +0.01(+25.00%)
Mar 16, 2020 0.0200 0.0250 0.0200 0.0200 2,556,675 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0300 0.0200 0.0200 601,841 -0.01(-33.33%)
Mar 12, 2020 0.0250 0.0300 0.0200 0.0300 1,037,379 +0.00(+20.00%)
Mar 11, 2020 0.0300 0.0300 0.0250 0.0250 141,518 -0.01(-28.57%)
Mar 10, 2020 0.0300 0.0350 0.0250 0.0350 2,992,489 +0.01(+40.00%)
Mar 09, 2020 0.0300 0.0350 0.0250 0.0250 3,287,300 -0.01(-37.50%)
Mar 06, 2020 0.0400 0.0400 0.0350 0.0400 2,761,000 +0.00(+0.00%)
Mar 05, 2020 0.0350 0.0450 0.0350 0.0400 1,276,029 +0.00(+14.29%)
Mar 04, 2020 0.0350 0.0350 0.0350 0.0350 88,960 +0.00(+0.00%)
Mar 03, 2020 0.0300 0.0400 0.0300 0.0350 569,850 +0.01(+16.67%)
Mar 02, 2020 0.0350 0.0400 0.0300 0.0300 107,480 -0.01(-14.29%)
Feb 28, 2020 0.0350 0.0400 0.0350 0.0350 59,507 +0.00(+0.00%)
Feb 27, 2020 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Feb 26, 2020 0.0400 0.0400 0.0300 0.0350 418,917 +0.00(+0.00%)
Feb 25, 2020 0.0400 0.0400 0.0350 0.0350 137,900 -0.00(-12.50%)
Feb 24, 2020 0.0350 0.0400 0.0350 0.0400 129,299 +0.00(+0.00%)
Feb 21, 2020 0.0350 0.0400 0.0350 0.0400 337,000 +0.00(+0.00%)
Feb 20, 2020 0.0400 0.0400 0.0350 0.0400 346,500 +0.00(+14.29%)
Feb 19, 2020 0.0350 0.0400 0.0350 0.0350 295,697 -0.00(-12.50%)
Feb 18, 2020 0.0400 0.0400 0.0350 0.0400 640,617 +0.00(+0.00%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 13, 2020 0.0400 0.0400 0.0350 0.0350 322,300 +0.00(+0.00%)
Feb 12, 2020 0.0350 0.0350 0.0350 0.0350 370,600 +0.00(+0.00%)
Feb 11, 2020 0.0350 0.0350 0.0300 0.0350 276,642 +0.00(+0.00%)
Feb 10, 2020 0.0350 0.0350 0.0300 0.0350 214,069 +0.00(+6.06%)
Feb 07, 2020 0.0350 0.0350 0.0300 0.0330 1,429,325 -0.00(-5.71%)
Feb 06, 2020 0.0300 0.0350 0.0300 0.0350 179,100 +0.01(+16.67%)
Feb 05, 2020 0.0300 0.0300 0.0250 0.0300 1,087,666 +0.00(+0.00%)
Feb 04, 2020 0.0300 0.0350 0.0280 0.0300 1,405,029 +0.00(+0.00%)
Feb 03, 2020 0.0350 0.0400 0.0300 0.0300 1,682,411 -0.01(-25.00%)
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%)
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.