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 (%)
Jan 31, 2020 2.300 2.300 2.220 2.220 10,477 -0.03(-1.33%)
Jan 30, 2020 2.250 2.250 2.250 2.250 200 +0.05(+2.27%)
Jan 29, 2020 2.300 2.300 2.200 2.200 23,206 -0.10(-4.35%)
Jan 28, 2020 2.360 2.360 2.300 2.300 4,540 +0.00(+0.00%)
Jan 27, 2020 2.360 2.360 2.300 2.300 21,414 +0.05(+2.22%)
Jan 24, 2020 2.300 2.300 2.250 2.250 9,700 -0.05(-2.17%)
Jan 23, 2020 2.320 2.320 2.300 2.300 4,881 -0.05(-2.13%)
Jan 22, 2020 2.450 2.450 2.350 2.350 17,320 -0.08(-3.29%)
Jan 21, 2020 2.540 2.540 2.400 2.430 30,870 -0.09(-3.57%)
Jan 20, 2020 2.400 2.570 2.400 2.520 82,650 +0.15(+6.33%)
Jan 17, 2020 2.420 2.420 2.340 2.370 25,610 -0.03(-1.25%)
Jan 16, 2020 2.410 2.450 2.380 2.400 44,850 +0.00(+0.00%)
Jan 15, 2020 2.260 2.600 2.260 2.400 39,270 +0.20(+9.09%)
Jan 14, 2020 2.000 2.200 1.970 2.200 32,780 +0.26(+13.40%)
Jan 13, 2020 1.900 1.940 1.900 1.940 6,075 +0.09(+4.86%)
Jan 10, 2020 1.850 1.870 1.850 1.850 10,599 +0.07(+3.93%)
Jan 09, 2020 1.750 1.800 1.750 1.780 14,325 +0.05(+2.89%)
Jan 08, 2020 1.710 1.730 1.650 1.730 9,311 +0.06(+3.59%)
Jan 07, 2020 1.740 1.740 1.660 1.670 11,660 -0.05(-2.91%)
Jan 06, 2020 1.850 1.850 1.720 1.720 13,100 -0.13(-7.03%)
Jan 03, 2020 1.870 1.870 1.850 1.850 1,620 -0.05(-2.63%)
Jan 02, 2020 1.900 1.900 1.900 1.900 1,600 +0.06(+3.26%)
Dec 31, 2019 1.840 1.840 1.840 0 +0.06(+3.37%)
Dec 30, 2019 1.800 1.830 1.780 1.780 8,204 +0.01(+0.56%)
Dec 27, 2019 1.770 1.800 1.770 1.770 2,000 -0.02(-1.12%)
Dec 24, 2019 1.790 1.790 1.790 0 +0.04(+2.29%)
Dec 23, 2019 1.800 1.800 1.670 1.750 13,500 -0.03(-1.69%)
Dec 20, 2019 1.850 1.850 1.620 1.780 15,702 +0.01(+0.56%)
Dec 19, 2019 1.740 1.900 1.740 1.770 37,800 +0.07(+4.12%)
Dec 18, 2019 1.590 1.730 1.590 1.700 25,685 +0.17(+11.11%)
Dec 17, 2019 1.530 1.530 1.530 1.530 12,600 +0.00(+0.00%)
Dec 16, 2019 1.540 1.600 1.500 1.530 23,620 +0.03(+2.00%)
Dec 13, 2019 1.540 1.550 1.500 1.500 21,650 +0.00(+0.00%)
Dec 12, 2019 1.380 1.530 1.380 1.500 35,200 +0.13(+9.49%)
Dec 11, 2019 1.320 1.370 1.280 1.370 57,315 +0.04(+3.01%)
Dec 10, 2019 1.400 1.400 1.330 1.330 6,060 -0.09(-6.34%)
Dec 09, 2019 1.450 1.450 1.420 1.420 2,605 -0.01(-0.70%)
Dec 06, 2019 1.400 1.450 1.400 1.430 3,500 +0.02(+1.42%)
Dec 05, 2019 1.450 1.450 1.330 1.410 41,200 -0.01(-0.70%)
Dec 04, 2019 1.450 1.450 1.420 1.420 12,947 -0.03(-2.07%)
Dec 03, 2019 1.500 1.500 1.450 1.450 12,420 -0.05(-3.33%)
Dec 02, 2019 1.500 1.500 1.490 1.500 24,050 +0.00(+0.00%)
Nov 29, 2019 1.530 1.570 1.450 1.500 52,400 +0.05(+3.45%)
Nov 28, 2019 1.450 1.500 1.450 1.450 18,964 -0.03(-2.03%)
Nov 27, 2019 1.530 1.570 1.480 1.480 54,300 -0.03(-1.99%)
Nov 26, 2019 1.520 1.520 1.500 1.510 52,950 +0.00(+0.00%)
Nov 25, 2019 1.550 1.580 1.500 1.510 31,086 -0.04(-2.58%)
Nov 22, 2019 1.620 1.620 1.550 1.550 9,793 -0.10(-6.06%)
Nov 21, 2019 1.690 1.700 1.620 1.650 41,463 +0.05(+3.12%)
Nov 20, 2019 1.620 1.660 1.550 1.600 60,450 -0.02(-1.23%)
Nov 19, 2019 1.640 1.660 1.620 1.620 4,600 +0.01(+0.62%)
Nov 18, 2019 1.650 1.670 1.550 1.610 82,850 +0.01(+0.63%)
Nov 15, 2019 1.700 1.800 1.600 1.600 46,689 -0.05(-3.03%)
Nov 14, 2019 1.850 1.890 1.650 1.650 44,338 -0.21(-11.29%)
Nov 13, 2019 1.900 2.000 1.850 1.860 30,389 -0.02(-1.06%)
Nov 12, 2019 1.900 1.910 1.830 1.880 16,900 +0.01(+0.53%)
Nov 11, 2019 1.950 1.950 1.870 1.870 11,466 -0.13(-6.50%)
Nov 08, 2019 2.000 2.030 2.000 2.000 40,865 +0.00(+0.00%)
Nov 07, 2019 2.000 2.010 1.970 2.000 33,561 +0.00(+0.00%)
Nov 06, 2019 2.000 2.000 1.950 2.000 59,417 +0.05(+2.56%)
Nov 05, 2019 2.000 2.000 1.950 1.950 14,600 -0.05(-2.50%)
Nov 04, 2019 2.000 2.000 2.000 2.000 360 +0.00(+0.00%)
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.