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 29, 2020 2.530 2.530 2.400 2.500 6,266 +0.00(+0.00%)
May 28, 2020 2.510 2.530 2.470 2.500 6,400 -0.02(-0.79%)
May 27, 2020 2.520 2.520 2.520 2.520 1,050 +0.00(+0.00%)
May 26, 2020 2.500 2.520 2.450 2.520 27,447 +0.04(+1.61%)
May 25, 2020 2.500 2.500 2.480 2.480 6,000 +0.08(+3.33%)
May 22, 2020 2.500 2.500 2.350 2.400 52,300 -0.02(-0.83%)
May 21, 2020 2.550 2.550 2.420 2.420 6,109 -0.14(-5.47%)
May 20, 2020 2.510 2.560 2.450 2.560 19,188 +0.06(+2.40%)
May 19, 2020 2.500 2.500 2.450 2.500 3,319 -0.03(-1.19%)
May 15, 2020 2.530 2.530 2.530 0 +0.06(+2.43%)
May 14, 2020 2.460 2.470 2.330 2.470 20,150 +0.01(+0.41%)
May 13, 2020 2.650 2.650 2.460 2.460 30,754 -0.24(-8.89%)
May 12, 2020 2.740 2.740 2.680 2.700 27,350 +0.02(+0.75%)
May 11, 2020 2.700 2.750 2.600 2.680 40,970 -0.02(-0.74%)
May 08, 2020 2.700 2.700 2.610 2.700 17,992 +0.00(+0.00%)
May 07, 2020 2.580 2.710 2.550 2.700 30,310 +0.15(+5.88%)
May 06, 2020 2.600 2.600 2.550 2.550 11,975 -0.03(-1.16%)
May 05, 2020 2.350 2.650 2.350 2.580 23,413 +0.23(+9.79%)
May 04, 2020 2.300 2.350 2.230 2.350 5,200 +0.12(+5.38%)
May 01, 2020 2.230 2.230 2.230 2.230 500 -0.05(-2.19%)
Apr 30, 2020 2.280 2.310 2.250 2.280 17,500 -0.07(-2.98%)
Apr 29, 2020 2.350 2.350 2.330 2.350 15,275 +0.04(+1.73%)
Apr 28, 2020 2.240 2.310 2.240 2.310 7,500 +0.06(+2.67%)
Apr 27, 2020 2.200 2.250 2.200 2.250 4,000 +0.10(+4.65%)
Apr 24, 2020 2.230 2.250 2.150 2.150 13,300 -0.05(-2.27%)
Apr 23, 2020 2.270 2.300 2.140 2.200 95,389 -0.07(-3.08%)
Apr 22, 2020 2.220 2.270 2.220 2.270 4,200 +0.10(+4.61%)
Apr 21, 2020 2.260 2.260 2.170 2.170 6,280 -0.03(-1.36%)
Apr 20, 2020 2.050 2.450 2.050 2.200 15,094 +0.20(+10.00%)
Apr 17, 2020 1.970 2.040 1.970 2.000 1,775 +0.03(+1.52%)
Apr 16, 2020 1.890 2.050 1.890 1.970 8,500 +0.07(+3.68%)
Apr 15, 2020 1.900 1.900 1.900 1.900 1,164 +0.10(+5.56%)
Apr 13, 2020 1.800 1.800 1.800 1.800 0 -0.13(-6.74%)
Apr 09, 2020 1.930 1.930 1.930 0 -0.18(-8.53%)
Apr 08, 2020 1.850 2.150 1.800 2.110 23,200 +0.26(+14.05%)
Apr 07, 2020 1.650 2.000 1.650 1.850 36,700 +0.20(+12.12%)
Apr 06, 2020 1.650 1.650 1.640 1.650 16,200 +0.05(+3.12%)
Apr 02, 2020 1.600 1.600 1.600 1.600 0 +0.05(+3.23%)
Apr 01, 2020 1.510 1.550 1.500 1.550 22,700 +0.00(+0.00%)
Mar 31, 2020 1.650 1.650 1.500 1.550 12,252 -0.07(-4.32%)
Mar 30, 2020 1.600 1.650 1.600 1.620 23,125 -0.03(-1.82%)
Mar 27, 2020 1.650 1.650 1.650 1.650 2,025 +0.00(+0.00%)
Mar 26, 2020 1.690 1.700 1.650 1.650 3,500 +0.00(+0.00%)
Mar 25, 2020 1.620 1.700 1.510 1.650 33,350 +0.05(+3.12%)
Mar 24, 2020 1.690 1.750 1.600 1.600 13,300 -0.09(-5.33%)
Mar 23, 2020 1.650 1.690 1.630 1.690 5,435 -0.01(-0.59%)
Mar 20, 2020 1.750 1.750 1.700 1.700 3,975 +0.00(+0.00%)
Mar 19, 2020 1.650 1.700 1.650 1.700 4,400 +0.05(+3.03%)
Mar 18, 2020 1.700 1.700 1.600 1.650 500 -0.10(-5.71%)
Mar 17, 2020 1.750 1.750 1.700 1.750 2,573 +0.20(+12.90%)
Mar 16, 2020 1.500 1.600 1.500 1.550 2,600 -0.05(-3.13%)
Mar 13, 2020 1.560 1.750 1.550 1.600 43,109 +0.05(+3.23%)
Mar 12, 2020 1.520 1.550 1.500 1.550 90,100 -0.05(-3.13%)
Mar 11, 2020 1.750 1.750 1.600 1.600 17,588 -0.20(-11.11%)
Mar 10, 2020 1.800 1.800 1.800 1.800 1,650 +0.16(+9.76%)
Mar 09, 2020 1.830 1.830 1.580 1.640 27,722 -0.21(-11.35%)
Mar 06, 2020 1.850 1.850 1.850 1.850 9,200 +0.00(+0.00%)
Mar 05, 2020 1.870 1.900 1.800 1.850 46,700 -0.05(-2.63%)
Mar 04, 2020 1.950 2.030 1.900 1.900 24,477 -0.05(-2.56%)
Mar 03, 2020 2.050 2.050 1.930 1.950 12,400 -0.15(-7.14%)
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.