Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ravenquest Biomed (OP: RVVQF )

0.0001 UNCHANGED
Last Price Updated: 1:04 PM EDT, Apr 26, 2022 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 28, 2021 0.0100 0.0100 0.0079 0.0079 1,400 -0.00(-24.04%)
May 27, 2021 0.0093 0.0104 0.0080 0.0104 22,561 +0.00(+15.56%)
May 26, 2021 0.0090 0.0090 0.0090 0.0090 3,543 +0.00(+0.00%)
May 25, 2021 0.0090 0.0090 0.0090 0.0090 237,448 +0.00(+0.00%)
May 24, 2021 0.0109 0.0109 0.0090 0.0090 25,123 +0.00(+0.00%)
May 21, 2021 0.0090 0.0090 0.0090 0.0090 73,800 -0.00(-15.09%)
May 20, 2021 0.0139 0.0139 0.0106 0.0106 43,000 +0.00(+7.07%)
May 19, 2021 0.0099 0.0099 0.0099 0.0099 150 +0.00(+20.73%)
May 18, 2021 0.0109 0.0144 0.0070 0.0082 86,401 +0.00(+17.14%)
May 17, 2021 0.0094 0.0095 0.0070 0.0070 316,620 -0.00(-25.53%)
May 14, 2021 0.0118 0.0120 0.0094 0.0094 66,588 +0.00(+0.00%)
May 13, 2021 0.0093 0.0094 0.0093 0.0094 316,515 +0.00(+4.44%)
May 12, 2021 0.0145 0.0145 0.0090 0.0090 173,375 -0.00(-26.83%)
May 11, 2021 0.0123 0.0145 0.0123 0.0123 10,413 +0.00(+18.27%)
May 10, 2021 0.0104 0.0125 0.0104 0.0104 34,613 +0.00(+0.00%)
May 06, 2021 0.0104 0.0104 0.0104 15 +0.00(+0.00%)
May 05, 2021 0.0105 0.0105 0.0104 0.0104 30,000 -0.00(-0.95%)
May 04, 2021 0.0149 0.0149 0.0105 0.0105 41,960 -0.00(-17.32%)
May 03, 2021 0.0104 0.0149 0.0104 0.0127 33,100 +0.00(+22.12%)
Apr 30, 2021 0.0149 0.0150 0.0104 0.0104 18,600 -0.00(-18.11%)
Apr 29, 2021 0.0100 0.0149 0.0100 0.0127 338,588 +0.00(+29.59%)
Apr 28, 2021 0.0098 0.0098 0.0098 0.0098 3,666 +0.00(+1.03%)
Apr 27, 2021 0.0097 0.0097 0.0097 0.0097 4,000 +0.00(+2.11%)
Apr 26, 2021 0.0150 0.0150 0.0094 0.0095 345,055 -0.01(-36.67%)
Apr 23, 2021 0.0151 0.0154 0.0108 0.0150 25,700 -0.00(-6.83%)
Apr 22, 2021 0.0088 0.0240 0.0088 0.0161 211,987 +0.01(+91.67%)
Apr 21, 2021 0.0086 0.0087 0.0084 0.0084 55,000 -0.00(-29.41%)
Apr 20, 2021 0.0296 0.0296 0.0087 0.0119 37,193 -0.00(-20.67%)
Apr 19, 2021 0.0225 0.0225 0.0120 0.0150 69,900 +0.00(+6.38%)
Apr 16, 2021 0.0081 0.0275 0.0081 0.0141 495,500 +0.01(+74.07%)
Apr 15, 2021 0.0131 0.0140 0.0081 0.0081 223,330 -0.01(-46.00%)
Apr 14, 2021 0.0197 0.0197 0.0130 0.0150 33,284 +0.00(+8.70%)
Apr 13, 2021 0.0195 0.0196 0.0138 0.0138 96,994 +0.00(+9.52%)
Apr 12, 2021 0.0126 0.0138 0.0126 0.0126 14,406 -0.00(-10.00%)
Apr 09, 2021 0.0140 0.0140 0.0140 0.0140 2,500 -0.00(-1.41%)
Apr 08, 2021 0.0148 0.0150 0.0142 0.0142 55,499 -0.00(-2.07%)
Apr 07, 2021 0.0167 0.0196 0.0145 0.0145 14,564 -0.01(-26.02%)
Apr 06, 2021 0.0173 0.0196 0.0173 0.0196 11,600 +0.01(+40.00%)
Apr 05, 2021 0.0134 0.0168 0.0126 0.0140 191,584 +0.00(+2.94%)
Apr 01, 2021 0.0126 0.0136 0.0126 0.0136 7,000 +0.00(+0.74%)
Mar 31, 2021 0.0135 0.0140 0.0135 0.0135 25,900 -0.00(-0.74%)
Mar 30, 2021 0.0145 0.0145 0.0136 0.0136 750 +0.00(+7.94%)
Mar 29, 2021 0.0128 0.0128 0.0126 0.0126 69,500 -0.00(-0.79%)
Mar 26, 2021 0.0127 0.0127 0.0127 0.0127 8,000 +0.00(+0.00%)
Mar 25, 2021 0.0145 0.0145 0.0127 0.0127 27,919 +0.00(+7.63%)
Mar 24, 2021 0.0118 0.0118 0.0118 0.0118 5,500 -0.00(-13.24%)
Mar 23, 2021 0.0127 0.0136 0.0125 0.0136 38,856 +0.00(+0.74%)
Mar 22, 2021 0.0150 0.0150 0.0130 0.0135 95,941 -0.00(-18.18%)
Mar 19, 2021 0.0165 0.0165 0.0165 0.0165 100,000 +0.00(+0.00%)
Mar 18, 2021 0.0165 0.0168 0.0165 0.0165 30,000 +0.00(+0.00%)
Mar 17, 2021 0.0166 0.0170 0.0150 0.0165 58,481 +0.00(+12.24%)
Mar 16, 2021 0.0150 0.0150 0.0147 0.0147 5,468 -0.00(-2.00%)
Mar 15, 2021 0.0151 0.0176 0.0150 0.0150 49,675 +0.00(+15.38%)
Mar 12, 2021 0.0177 0.0177 0.0130 0.0130 11,500 -0.00(-15.58%)
Mar 11, 2021 0.0195 0.0200 0.0121 0.0154 187,024 -0.00(-16.76%)
Mar 10, 2021 0.0120 0.0186 0.0114 0.0185 35,940 +0.00(+25.00%)
Mar 09, 2021 0.0123 0.0185 0.0112 0.0148 118,874 +0.00(+20.33%)
Mar 08, 2021 0.0121 0.0197 0.0121 0.0123 32,148 -0.01(-37.56%)
Mar 05, 2021 0.0174 0.0197 0.0158 0.0197 30,400 +0.01(+64.17%)
Mar 04, 2021 0.0111 0.0198 0.0111 0.0120 54,190 -0.00(-20.00%)
Mar 03, 2021 0.0110 0.0240 0.0110 0.0150 61,585 +0.00(+42.86%)
Mar 02, 2021 0.0101 0.0190 0.0101 0.0105 136,269 -0.00(-32.26%)
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.