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 (%)
May 31, 2019 2.900 2.950 2.850 2.950 17,410 +0.14(+4.98%)
May 30, 2019 3.000 3.030 2.810 2.810 10,179 -0.19(-6.33%)
May 29, 2019 3.150 3.150 3.000 3.000 47,908 -0.05(-1.64%)
May 28, 2019 3.040 3.080 3.020 3.050 26,501 +0.05(+1.67%)
May 27, 2019 3.000 3.000 3.000 3.000 15,463 +0.01(+0.33%)
May 24, 2019 3.030 3.100 2.950 2.990 37,274 -0.01(-0.33%)
May 23, 2019 2.960 3.050 2.950 3.000 26,600 +0.02(+0.67%)
May 22, 2019 2.980 3.000 2.960 2.980 1,950 -0.02(-0.67%)
May 21, 2019 2.910 3.010 2.850 3.000 37,110 +0.15(+5.26%)
May 17, 2019 2.850 2.850 2.850 0 -0.10(-3.39%)
May 16, 2019 2.940 2.950 2.890 2.950 10,950 +0.02(+0.68%)
May 15, 2019 2.950 2.950 2.910 2.930 6,722 -0.02(-0.68%)
May 14, 2019 2.950 2.950 2.950 2.950 9,725 +0.05(+1.72%)
May 13, 2019 2.940 2.940 2.900 2.900 10,647 -0.03(-1.02%)
May 10, 2019 3.000 3.000 2.930 2.930 47,375 -0.04(-1.35%)
May 09, 2019 3.090 3.090 2.970 2.970 13,250 -0.11(-3.57%)
May 08, 2019 3.010 3.090 3.010 3.080 4,905 +0.08(+2.67%)
May 07, 2019 3.090 3.100 3.000 3.000 10,599 -0.10(-3.23%)
May 06, 2019 3.080 3.100 3.080 3.100 55,179 +0.05(+1.64%)
May 03, 2019 3.050 3.090 3.050 3.050 6,095 +0.10(+3.39%)
May 02, 2019 3.040 3.040 2.950 2.950 16,129 -0.10(-3.28%)
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.