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%)
May 01, 2019 3.000 3.100 2.990 3.050 3,759 +0.10(+3.39%)
Apr 30, 2019 3.050 3.070 2.950 2.950 4,075 -0.15(-4.84%)
Apr 29, 2019 3.140 3.140 3.080 3.100 1,915 +0.07(+2.31%)
Apr 26, 2019 3.070 3.090 3.000 3.030 24,575 -0.04(-1.30%)
Apr 25, 2019 3.000 3.090 3.000 3.070 21,230 +0.07(+2.33%)
Apr 24, 2019 2.950 3.000 2.900 3.000 9,125 +0.03(+1.01%)
Apr 23, 2019 2.900 2.970 2.900 2.970 4,800 +0.05(+1.71%)
Apr 22, 2019 2.920 2.920 2.880 2.920 10,400 +0.00(+0.00%)
Apr 18, 2019 2.920 2.920 2.920 0 +0.02(+0.69%)
Apr 17, 2019 2.890 2.920 2.850 2.900 9,707 +0.02(+0.69%)
Apr 16, 2019 2.980 3.000 2.880 2.880 12,500 -0.12(-4.00%)
Apr 15, 2019 3.150 3.150 3.000 3.000 79,958 -0.10(-3.23%)
Apr 12, 2019 3.150 3.200 3.100 3.100 7,100 +0.02(+0.65%)
Apr 11, 2019 3.230 3.230 3.080 3.080 13,175 -0.12(-3.75%)
Apr 10, 2019 3.200 3.220 3.180 3.200 19,086 -0.03(-0.93%)
Apr 09, 2019 3.160 3.230 3.050 3.230 19,302 +0.08(+2.54%)
Apr 08, 2019 3.190 3.200 3.140 3.150 5,138 -0.05(-1.56%)
Apr 05, 2019 3.190 3.200 3.190 3.200 2,288 +0.03(+0.95%)
Apr 04, 2019 3.200 3.200 3.120 3.170 4,500 +0.00(+0.00%)
Apr 03, 2019 3.190 3.250 3.130 3.170 21,135 -0.06(-1.86%)
Apr 02, 2019 3.000 3.330 3.000 3.230 26,358 +0.19(+6.25%)
Apr 01, 2019 3.060 3.100 3.000 3.040 15,050 +0.03(+1.00%)
Mar 29, 2019 3.010 3.060 2.970 3.010 13,200 +0.01(+0.33%)
Mar 28, 2019 2.970 3.030 2.950 3.000 16,519 +0.02(+0.67%)
Mar 27, 2019 3.020 3.020 2.920 2.980 14,697 -0.02(-0.67%)
Mar 26, 2019 3.000 3.040 2.960 3.000 15,700 +0.01(+0.33%)
Mar 25, 2019 3.020 3.030 2.960 2.990 21,022 -0.03(-0.99%)
Mar 22, 2019 3.010 3.070 2.980 3.020 17,286 +0.01(+0.33%)
Mar 21, 2019 3.020 3.050 2.980 3.010 13,175 +0.03(+1.01%)
Mar 20, 2019 3.050 3.060 2.980 2.980 18,211 +0.03(+1.02%)
Mar 19, 2019 3.070 3.070 2.950 2.950 6,859 -0.10(-3.28%)
Mar 18, 2019 2.960 3.080 2.960 3.050 62,154 +0.06(+2.01%)
Mar 15, 2019 3.000 3.000 2.950 2.990 14,402 +0.00(+0.00%)
Mar 14, 2019 2.990 2.990 2.980 2.990 8,367 +0.04(+1.36%)
Mar 13, 2019 2.960 3.010 2.950 2.950 86,319 +0.00(+0.00%)
Mar 12, 2019 3.010 3.010 2.950 2.950 14,436 -0.05(-1.67%)
Mar 11, 2019 3.010 3.010 2.980 3.000 23,499 +0.00(+0.00%)
Mar 08, 2019 2.940 3.030 2.900 3.000 29,235 +0.05(+1.69%)
Mar 07, 2019 3.000 3.040 2.860 2.950 41,100 +0.00(+0.00%)
Mar 06, 2019 3.050 3.050 2.950 2.950 8,559 -0.10(-3.28%)
Mar 05, 2019 3.020 3.090 2.900 3.050 16,264 -0.02(-0.65%)
Mar 04, 2019 3.100 3.120 3.000 3.070 25,454 -0.03(-0.97%)
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.