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

Rapid Nutrition Plc (OP: RPNRF )

0.0100 UNCHANGED
Last Price Updated: 11:33 AM EDT, Jul 17, 2023 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 (%)
Apr 29, 2022 0.0500 0 +0.00(+0.00%)
Apr 28, 2022 0.0203 0.0500 0.0203 0.0500 25,000 +0.03(+146.31%)
Apr 27, 2022 0.0203 0.0203 0.0203 0.0203 2,500 -0.02(-49.25%)
Apr 25, 2022 0.0400 0 -0.01(-21.57%)
Apr 21, 2022 0.0510 0 +0.02(+56.44%)
Apr 14, 2022 0.0326 0 +0.00(+0.00%)
Apr 08, 2022 0.0326 0 +0.01(+62.19%)
Apr 05, 2022 0.0201 0 -0.01(-33.44%)
Mar 25, 2022 0.0302 0 -0.01(-32.89%)
Mar 23, 2022 0.0450 0 +0.01(+49.50%)
Mar 18, 2022 0.0301 0 -0.01(-17.08%)
Mar 17, 2022 0.0363 0.0363 0.0363 0.0363 2,000 -0.02(-39.50%)
Mar 01, 2022 0.0600 0 +0.03(+82.37%)
Feb 25, 2022 0.0329 0 -0.07(-67.26%)
Feb 24, 2022 0.1005 0.1005 0.0657 0.1005 10,384 -0.10(-49.75%)
Feb 23, 2022 0.2000 0.2000 0.2000 0.2000 70,000 +0.01(+5.04%)
Feb 22, 2022 0.1904 0.1904 0.1313 0.1904 10,100 -0.04(-17.22%)
Feb 18, 2022 0.2300 0 -0.02(-8.00%)
Feb 17, 2022 0.1400 0.2500 0.0800 0.2500 151,690 +0.19(+316.67%)
Feb 15, 2022 0.0600 0 +0.02(+70.94%)
Feb 01, 2022 0.0351 0 -0.01(-22.00%)
Jan 14, 2022 0.0450 0 -0.01(-25.00%)
Jan 12, 2022 0.0600 0 +0.01(+33.33%)
Jan 07, 2022 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 06, 2022 0.0500 0.0500 0.0500 0.0500 50,500 +0.00(+0.00%)
Jan 05, 2022 0.0500 0.0500 0.0500 0.0500 40,000 +0.02(+47.49%)
Jan 03, 2022 0.0339 0.0339 0.0339 0 +0.00(+12.62%)
Dec 28, 2021 0.0301 0.0301 0.0301 0 -0.02(-45.27%)
Dec 21, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 20, 2021 0.0400 0.0500 0.0400 0.0500 150,200 -0.01(-16.67%)
Dec 14, 2021 0.0600 0.0600 0.0600 0 +0.00(+4.35%)
Dec 13, 2021 0.0575 0.0575 0.0575 0.0575 7,500 +0.00(+8.49%)
Dec 06, 2021 0.0530 0.0530 0.0530 0 -0.01(-18.46%)
Dec 02, 2021 0.0650 0.0650 0.0650 0 -0.01(-16.13%)
Dec 01, 2021 0.0775 0.0775 0.0775 0.0775 5,000 +0.01(+19.23%)
Nov 29, 2021 0.0775 0.0650 0.0650 0.0650 0 -0.01(-10.34%)
Nov 24, 2021 0.0725 0.0725 0.0725 0 +0.01(+9.85%)
Nov 17, 2021 0.0660 0.0660 0.0660 0 -0.01(-17.50%)
Nov 12, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 11, 2021 0.0850 0.0850 0.0850 0.0850 5,000 +0.02(+30.77%)
Nov 09, 2021 0.0850 0.0850 0.0650 0.0650 7,000 +0.00(+0.00%)
Nov 05, 2021 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Nov 04, 2021 0.0500 0.0500 0.0500 0.0500 7,500 -0.03(-37.50%)
Nov 03, 2021 0.0790 0.0800 0.0780 0.0800 25,140 +0.00(+1.27%)
Nov 01, 2021 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Oct 29, 2021 0.0801 0.0801 0.0800 0.0800 20,000 -0.01(-11.11%)
Oct 28, 2021 0.0800 0.0900 0.0800 0.0900 21,140 +0.02(+28.57%)
Oct 25, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 22, 2021 0.0700 0.0700 0.0700 0.0700 15,660 +0.00(+0.00%)
Oct 21, 2021 0.0700 0.0700 0.0700 0.0700 7,400 -0.02(-19.54%)
Oct 20, 2021 0.0870 0.0870 0.0870 0.0870 13,160 +0.00(+2.35%)
Oct 19, 2021 0.0500 0.0850 0.0500 0.0850 12,900 +0.01(+21.43%)
Oct 18, 2021 0.0700 0.0700 0.0700 0.0700 7,500 +0.01(+16.67%)
Oct 08, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2021 0.0800 0.0800 0.0600 0.0600 27,500 +0.00(+0.00%)
Sep 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+4.53%)
Sep 20, 2021 0.0574 0.0574 0.0574 0 +0.00(+0.00%)
Sep 10, 2021 0.0574 0.0574 0.0574 0 -0.00(-4.49%)
Sep 07, 2021 0.0601 0.0601 0.0601 0 -0.04(-39.90%)
Aug 26, 2021 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Aug 25, 2021 0.1200 0.1200 0.1200 0.1200 150 +0.00(+0.00%)
Aug 24, 2021 0.1200 0.1200 0.1200 0.1200 300 -0.03(-20.00%)
Aug 11, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 02, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 28, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 22, 2021 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Jul 21, 2021 0.1150 0.1500 0.1150 0.1150 3,325 -0.04(-28.12%)
Jul 20, 2021 0.1200 0.1600 0.1200 0.1600 585 +0.00(+0.00%)
Jul 19, 2021 0.1200 0.1600 0.1200 0.1600 2,700 +0.00(+0.00%)
Jul 15, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 14, 2021 0.1600 0.1600 0.1600 0.1600 250 +0.01(+9.29%)
Jul 13, 2021 0.1464 0.1464 0.1464 0.1464 200 +0.04(+33.09%)
Jul 12, 2021 0.0900 0.1100 0.0900 0.1100 6,450 -0.04(-26.22%)
Jul 06, 2021 0.1491 0.1491 0.1491 0 +0.02(+14.69%)
Jul 02, 2021 0.1300 0.1300 0.1300 0.1300 1,600 +0.00(+0.00%)
Jun 28, 2021 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jun 25, 2021 0.1100 0.1300 0.1100 0.1100 2,600 -0.02(-15.38%)
Jun 24, 2021 0.1100 0.1300 0.1100 0.1300 850 +0.02(+18.18%)
Jun 23, 2021 0.1100 0.1100 0.1100 0.1100 150 -0.02(-15.32%)
Jun 22, 2021 0.1100 0.1299 0.0900 0.1299 12,525 +0.00(+3.92%)
Jun 18, 2021 0.1250 0.1250 0.1250 0 -0.00(-3.77%)
Jun 17, 2021 0.1299 0.1299 0.1299 0.1299 500 +0.00(+0.00%)
Jun 15, 2021 0.1299 0.1299 0.1299 0 +0.07(+116.50%)
Jun 14, 2021 0.3543 0.3543 0.0600 0.0600 10,250 -0.04(-36.84%)
Jun 11, 2021 0.1300 0.1300 0.0950 0.0950 600 -0.04(-32.09%)
Jun 08, 2021 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
Jun 07, 2021 0.1399 0.1399 0.1399 0.1399 150 +0.02(+18.96%)
Jun 02, 2021 0.1176 0.1176 0.1176 0 -0.00(-0.84%)
Jun 01, 2021 0.1175 0.1186 0.0845 0.1186 6,330 -0.03(-19.59%)
May 28, 2021 0.1340 0.1475 0.1000 0.1475 54,750 -0.00(-1.67%)
May 27, 2021 0.1250 0.1500 0.1001 0.1500 6,100 +0.00(+0.00%)
May 26, 2021 0.1500 0.1500 0.1060 0.1500 3,575 +0.00(+0.00%)
May 25, 2021 0.1500 0.1500 0.1500 0.1500 5,556 +0.00(+0.00%)
May 24, 2021 0.1200 0.1500 0.0636 0.1500 13,300 +0.10(+182.49%)
May 21, 2021 0.0531 0.0531 0.0531 0.0531 10,000 -0.10(-64.60%)
May 20, 2021 0.0508 0.1500 0.0508 0.1500 15,750 +0.00(+0.00%)
May 19, 2021 0.1004 0.1500 0.1004 0.1500 625 +0.06(+66.67%)
May 18, 2021 0.1200 0.1200 0.0900 0.0900 5,000 -0.01(-10.09%)
May 14, 2021 0.1001 0.1001 0.1001 0 -0.04(-28.45%)
May 11, 2021 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
May 10, 2021 0.1591 0.1591 0.0800 0.1399 17,205 -0.02(-15.11%)
May 06, 2021 0.1648 0.1648 0.1648 50 +0.12(+232.93%)
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.