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 (%)
Sep 30, 2019 2.110 2.110 2.040 2.080 79,002 -0.02(-0.95%)
Sep 27, 2019 2.150 2.160 2.100 2.100 25,550 -0.05(-2.33%)
Sep 26, 2019 2.000 2.180 2.000 2.150 102,980 +0.16(+8.04%)
Sep 25, 2019 2.050 2.050 1.980 1.990 43,400 -0.07(-3.40%)
Sep 24, 2019 2.150 2.150 2.050 2.060 43,600 -0.10(-4.63%)
Sep 23, 2019 2.200 2.200 2.150 2.160 6,783 -0.07(-3.14%)
Sep 20, 2019 2.230 2.260 2.220 2.230 7,005 -0.01(-0.45%)
Sep 19, 2019 2.240 2.260 2.220 2.240 6,800 -0.02(-0.88%)
Sep 18, 2019 2.260 2.260 2.220 2.260 50,300 +0.00(+0.00%)
Sep 17, 2019 2.240 2.265 2.200 2.260 66,100 +0.02(+0.89%)
Sep 16, 2019 2.260 2.260 2.150 2.240 76,550 -0.03(-1.32%)
Sep 13, 2019 2.190 2.270 2.190 2.270 27,000 +0.07(+3.18%)
Sep 12, 2019 2.280 2.280 2.200 2.200 2,240 -0.05(-2.22%)
Sep 11, 2019 2.230 2.290 2.200 2.250 19,600 +0.01(+0.45%)
Sep 10, 2019 2.130 2.250 2.130 2.240 40,400 +0.13(+6.16%)
Sep 09, 2019 2.160 2.160 2.110 2.110 57,902 -0.03(-1.40%)
Sep 06, 2019 2.140 2.140 2.120 2.140 9,400 +0.00(+0.00%)
Sep 05, 2019 2.180 2.180 2.140 2.140 48,741 -0.04(-1.83%)
Sep 04, 2019 2.210 2.230 2.150 2.180 27,200 -0.02(-0.91%)
Sep 03, 2019 2.150 2.250 2.130 2.200 24,419 +0.07(+3.29%)
Aug 30, 2019 2.130 2.130 2.130 0 -0.04(-1.84%)
Aug 29, 2019 2.190 2.350 2.170 2.170 19,800 -0.09(-3.98%)
Aug 28, 2019 2.050 2.260 1.990 2.260 98,100 +0.23(+11.33%)
Aug 27, 2019 2.200 2.200 2.030 2.030 35,600 -0.07(-3.33%)
Aug 26, 2019 2.180 2.190 2.070 2.100 62,684 -0.08(-3.67%)
Aug 23, 2019 2.290 2.300 2.120 2.180 215,130 -0.09(-3.96%)
Aug 22, 2019 2.320 2.320 2.250 2.270 53,770 -0.03(-1.30%)
Aug 21, 2019 2.370 2.560 2.300 2.300 40,225 +0.05(+2.22%)
Aug 20, 2019 2.410 2.430 2.250 2.250 59,905 -0.16(-6.64%)
Aug 19, 2019 2.500 2.500 2.390 2.410 32,825 -0.09(-3.60%)
Aug 16, 2019 2.400 2.500 2.400 2.500 98,475 +0.08(+3.31%)
Aug 15, 2019 2.500 2.530 2.420 2.420 11,799 -0.10(-3.97%)
Aug 14, 2019 2.600 2.600 2.450 2.520 16,584 -0.08(-3.08%)
Aug 13, 2019 2.590 2.600 2.570 2.600 10,534 +0.02(+0.78%)
Aug 12, 2019 2.650 2.650 2.580 2.580 15,125 -0.02(-0.77%)
Aug 09, 2019 2.640 2.650 2.600 2.600 23,800 -0.04(-1.52%)
Aug 08, 2019 2.800 2.810 2.640 2.640 65,144 -0.46(-14.84%)
Aug 07, 2019 3.130 3.130 3.100 3.100 1,854 +0.05(+1.64%)
Aug 06, 2019 3.090 3.130 2.980 3.050 7,200 +0.07(+2.35%)
Aug 02, 2019 2.980 2.980 2.980 0 -0.02(-0.67%)
Aug 01, 2019 2.950 3.000 2.950 3.000 6,154 +0.00(+0.00%)
Jul 31, 2019 3.000 3.000 3.000 3.000 11,600 +0.01(+0.33%)
Jul 30, 2019 2.950 3.000 2.950 2.990 871 -0.01(-0.33%)
Jul 29, 2019 3.000 3.000 3.000 3.000 9,690 +0.00(+0.00%)
Jul 26, 2019 2.950 3.000 2.920 3.000 13,500 +0.07(+2.39%)
Jul 25, 2019 3.000 3.000 2.930 2.930 3,100 -0.06(-2.01%)
Jul 24, 2019 3.000 3.000 2.970 2.990 4,050 +0.00(+0.00%)
Jul 23, 2019 2.940 2.990 2.940 2.990 2,107 +0.02(+0.67%)
Jul 22, 2019 2.950 2.970 2.950 2.970 1,407 +0.02(+0.68%)
Jul 19, 2019 2.980 2.990 2.950 2.950 19,262 -0.04(-1.34%)
Jul 18, 2019 3.050 3.050 2.960 2.990 14,274 -0.05(-1.64%)
Jul 17, 2019 3.040 3.040 3.040 3.040 300 +0.04(+1.33%)
Jul 16, 2019 3.010 3.040 3.000 3.000 18,341 -0.01(-0.33%)
Jul 15, 2019 3.050 3.050 2.980 3.010 10,499 -0.03(-0.99%)
Jul 12, 2019 3.080 3.080 3.020 3.040 26,354 -0.06(-1.94%)
Jul 11, 2019 3.090 3.100 3.090 3.100 4,460 +0.01(+0.32%)
Jul 10, 2019 3.070 3.090 3.070 3.090 4,515 +0.01(+0.32%)
Jul 09, 2019 3.080 3.080 3.060 3.080 1,767 +0.02(+0.65%)
Jul 08, 2019 3.080 3.080 3.060 3.060 21,400 -0.02(-0.65%)
Jul 05, 2019 3.070 3.080 3.070 3.080 400 +0.03(+0.98%)
Jul 04, 2019 3.050 3.050 3.050 3.050 1,000 +0.01(+0.33%)
Jul 03, 2019 3.000 3.040 3.000 3.040 77,200 +0.04(+1.33%)
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.