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

Reliq Health Technologies Inc (OP: RQHTF )

0.1313 +0.0313 (+31.30%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 7, 2024 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 (%)
Jul 31, 2017 0.0816 0.0816 0.0816 0.0816 2,500 -0.01(-8.31%)
Jul 26, 2017 0.0890 0.0890 0.0890 0 -0.01(-5.72%)
Jul 25, 2017 0.0944 0.0944 0.0944 0.0944 2,000 +0.01(+14.56%)
Jul 21, 2017 0.0824 0.0824 0.0824 0 -0.00(-4.52%)
Jul 20, 2017 0.0863 0.0863 0.0863 0.0863 15,004 -0.00(-4.22%)
Jul 19, 2017 0.0780 0.1003 0.0760 0.0901 17,400 +0.01(+14.05%)
Jul 18, 2017 0.0886 0.0887 0.0790 0.0790 7,500 -0.01(-15.24%)
Jul 17, 2017 0.0845 0.0932 0.0845 0.0932 2,500 +0.00(+3.56%)
Jul 14, 2017 0.0855 0.0900 0.0830 0.0900 16,800 +0.00(+0.90%)
Jul 13, 2017 0.0892 0.0892 0.0892 0.0892 11,975 +0.00(+0.00%)
Jul 12, 2017 0.1000 0.1000 0.0855 0.0892 37,655 -0.00(-0.89%)
Jul 10, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.96%)
Jul 07, 2017 0.0875 0.0957 0.0875 0.0957 3,200 +0.01(+9.37%)
Jul 05, 2017 0.0875 0.0875 0.0875 0 +0.00(+1.74%)
Jul 03, 2017 0.0860 0.0860 0.0860 0.0860 0 +0.00(+0.00%)
Jun 30, 2017 0.0860 0.0860 0.0860 0 -0.02(-14.94%)
Jun 29, 2017 0.0860 0.1011 0.0860 0.1011 16,000 +0.02(+18.66%)
Jun 28, 2017 0.0852 0.0852 0.0852 0.0852 304 -0.00(-0.93%)
Jun 27, 2017 0.0860 0.0860 0.0860 0.0860 5,034 -0.01(-6.22%)
Jun 26, 2017 0.0890 0.0917 0.0810 0.0917 22,847 -0.00(-3.58%)
Jun 23, 2017 0.0951 0.0951 0.0951 0.0951 1,500 -0.00(-1.86%)
Jun 22, 2017 0.0918 0.0969 0.0850 0.0969 33,230 +0.01(+17.03%)
Jun 20, 2017 0.0828 0.0828 0.0828 0 -0.00(-3.50%)
Jun 19, 2017 0.1000 0.1000 0.0858 0.0858 19,800 -0.02(-16.13%)
Jun 16, 2017 0.0956 0.1023 0.0817 0.1023 14,549 +0.01(+8.37%)
Jun 15, 2017 0.0864 0.0944 0.0810 0.0944 23,477 -0.00(-0.63%)
Jun 13, 2017 0.0950 0.0950 0.0950 0 +0.00(+1.82%)
Jun 12, 2017 0.0890 0.0933 0.0890 0.0933 5,800 +0.00(+1.63%)
Jun 09, 2017 0.0880 0.0918 0.0880 0.0918 9,039 +0.01(+14.75%)
Jun 08, 2017 0.0850 0.0850 0.0800 0.0800 10,346 -0.01(-8.78%)
Jun 07, 2017 0.0820 0.0877 0.0820 0.0877 8,700 +0.00(+3.91%)
Jun 06, 2017 0.0800 0.0844 0.0800 0.0844 4,000 +0.00(+5.50%)
Jun 05, 2017 0.0800 0.0827 0.0800 0.0800 9,600 -0.01(-9.09%)
Jun 02, 2017 0.0838 0.0880 0.0838 0.0880 5,000 +0.00(+0.34%)
May 31, 2017 0.0877 0.0877 0.0877 0 -0.00(-0.05%)
May 26, 2017 0.0877 0.0877 0.0877 0 -0.00(-0.18%)
May 25, 2017 0.0920 0.0920 0.0879 0.0879 71,000 -0.01(-10.31%)
May 24, 2017 0.0900 0.0980 0.0900 0.0980 91,897 +0.01(+7.10%)
May 23, 2017 0.0890 0.0920 0.0890 0.0915 17,000 +0.00(+2.23%)
May 22, 2017 0.0890 0.0895 0.0890 0.0895 12,360 +0.00(+0.56%)
May 19, 2017 0.0890 0.0890 0.0890 0.0890 2,545 +0.00(+2.18%)
May 18, 2017 0.0868 0.0944 0.0868 0.0871 30,422 -0.00(-2.35%)
May 17, 2017 0.0892 0.0892 0.0892 0.0892 200 +0.00(+3.12%)
May 16, 2017 0.0956 0.0970 0.0865 0.0865 14,398 -0.00(-3.89%)
May 15, 2017 0.0940 0.1002 0.0900 0.0900 5,969 -0.01(-9.09%)
May 12, 2017 0.0959 0.1000 0.0959 0.0990 2,803 +0.01(+7.14%)
May 11, 2017 0.0924 0.0924 0.0924 0.0924 10,000 +0.00(+3.53%)
May 10, 2017 0.0880 0.0904 0.0880 0.0892 6,508 -0.01(-14.18%)
May 09, 2017 0.1040 0.1040 0.1040 0.1040 1,634 +0.01(+14.92%)
May 08, 2017 0.0905 0.0905 0.0905 0.0905 2,250 +0.00(+4.87%)
May 05, 2017 0.0979 0.0989 0.0863 0.0863 30,500 -0.01(-13.18%)
May 04, 2017 0.1024 0.1024 0.0880 0.0994 111,018 +0.01(+10.44%)
May 03, 2017 0.0990 0.0990 0.0900 0.0900 12,861 +0.00(+0.00%)
May 02, 2017 0.0990 0.0990 0.0900 0.0900 5,000 -0.00(-4.26%)
May 01, 2017 0.0891 0.0940 0.0891 0.0940 11,020 +0.01(+8.80%)
Apr 28, 2017 0.0874 0.0990 0.0860 0.0864 25,500 -0.00(-4.00%)
Apr 27, 2017 0.0900 0.0908 0.0880 0.0900 56,120 -0.01(-7.02%)
Apr 26, 2017 0.0980 0.0980 0.0968 0.0968 2,250 -0.00(-2.22%)
Apr 25, 2017 0.0990 0.0990 0.0900 0.0990 28,222 -0.00(-2.08%)
Apr 24, 2017 0.0899 0.1011 0.0899 0.1011 30,100 +0.01(+12.33%)
Apr 21, 2017 0.0910 0.0914 0.0890 0.0900 19,950 -0.01(-7.98%)
Apr 20, 2017 0.0966 0.1000 0.0917 0.0978 37,300 -0.00(-2.20%)
Apr 19, 2017 0.1045 0.1045 0.0938 0.1000 8,192 +0.01(+8.70%)
Apr 18, 2017 0.1050 0.1050 0.0920 0.0920 46,050 -0.01(-12.38%)
Apr 17, 2017 0.1015 0.1050 0.0900 0.1050 74,858 +0.00(+0.00%)
Apr 13, 2017 0.1050 0.1050 0.0966 0.1050 8,200 -0.00(-1.41%)
Apr 12, 2017 0.1000 0.1090 0.0926 0.1065 15,540 -0.00(-0.47%)
Apr 11, 2017 0.1000 0.1070 0.1000 0.1070 2,009 +0.00(+1.42%)
Apr 10, 2017 0.1026 0.1100 0.1024 0.1055 147,040 -0.00(-0.66%)
Apr 07, 2017 0.1100 0.1100 0.1062 0.1062 24,881 +0.00(+0.47%)
Apr 06, 2017 0.1050 0.1057 0.1000 0.1057 69,270 +0.00(+1.05%)
Apr 05, 2017 0.0950 0.1060 0.0950 0.1046 52,500 +0.01(+8.96%)
Apr 04, 2017 0.1170 0.1170 0.0955 0.0960 148,470 -0.02(-16.52%)
Apr 03, 2017 0.1111 0.1209 0.1100 0.1150 58,539 +0.01(+4.55%)
Mar 31, 2017 0.1230 0.1230 0.1100 0.1100 28,130 -0.01(-5.58%)
Mar 30, 2017 0.1242 0.1260 0.1100 0.1165 105,457 -0.00(-2.92%)
Mar 29, 2017 0.1035 0.1327 0.1020 0.1200 432,538 +0.02(+18.19%)
Mar 28, 2017 0.0915 0.1020 0.0915 0.1015 22,617 +0.01(+14.85%)
Mar 27, 2017 0.0924 0.0997 0.0884 0.0884 7,000 -0.00(-2.32%)
Mar 24, 2017 0.1030 0.1030 0.0905 0.0905 7,000 -0.01(-8.59%)
Mar 23, 2017 0.0950 0.0990 0.0950 0.0990 10,489 -0.00(-3.88%)
Mar 22, 2017 0.0905 0.1030 0.0905 0.1030 7,000 +0.00(+4.36%)
Mar 21, 2017 0.0973 0.1030 0.0910 0.0987 52,384 +0.01(+7.05%)
Mar 20, 2017 0.0955 0.1030 0.0922 0.0922 39,200 -0.00(-0.22%)
Mar 17, 2017 0.0922 0.0960 0.0920 0.0924 8,450 -0.01(-7.78%)
Mar 16, 2017 0.0952 0.1002 0.0952 0.1002 6,189 +0.00(+2.87%)
Mar 15, 2017 0.0910 0.0974 0.0910 0.0974 15,115 -0.00(-0.71%)
Mar 14, 2017 0.1030 0.1030 0.0913 0.0981 77,339 -0.00(-4.29%)
Mar 13, 2017 0.1006 0.1060 0.0905 0.1025 38,403 +0.01(+11.78%)
Mar 10, 2017 0.0974 0.0974 0.0917 0.0917 44,625 -0.01(-5.85%)
Mar 09, 2017 0.0988 0.0988 0.0886 0.0974 50,780 +0.01(+14.59%)
Mar 08, 2017 0.1020 0.1020 0.0850 0.0850 53,781 -0.01(-9.53%)
Mar 07, 2017 0.0921 0.1032 0.0920 0.0940 36,900 +0.00(+4.39%)
Mar 06, 2017 0.0945 0.1026 0.0900 0.0900 95,097 -0.00(-4.86%)
Mar 03, 2017 0.0827 0.0946 0.0827 0.0946 17,677 +0.02(+22.86%)
Mar 02, 2017 0.0920 0.1022 0.0770 0.0770 50,316 -0.02(-16.85%)
Mar 01, 2017 0.0920 0.1002 0.0860 0.0926 37,585 -0.00(-1.49%)
Feb 28, 2017 0.1040 0.1040 0.0827 0.0940 33,012 -0.01(-9.53%)
Feb 27, 2017 0.1043 0.1050 0.0880 0.1039 91,643 +0.01(+8.80%)
Feb 24, 2017 0.1000 0.1043 0.0900 0.0955 75,166 -0.01(-6.10%)
Feb 23, 2017 0.1070 0.1081 0.0925 0.1017 104,270 +0.00(+1.70%)
Feb 22, 2017 0.1025 0.1102 0.0960 0.1000 188,708 -0.00(-4.76%)
Feb 21, 2017 0.1010 0.1053 0.0939 0.1050 201,574 +0.01(+8.81%)
Feb 17, 2017 0.0965 0.0965 0.0965 0 -0.01(-11.47%)
Feb 16, 2017 0.1071 0.1200 0.0970 0.1090 322,363 +0.02(+25.72%)
Feb 15, 2017 0.0954 0.0995 0.0790 0.0867 112,970 -0.01(-8.74%)
Feb 14, 2017 0.1100 0.1100 0.0950 0.0950 77,036 -0.01(-12.28%)
Feb 13, 2017 0.1056 0.1120 0.1050 0.1083 248,382 +0.00(+4.64%)
Feb 10, 2017 0.1088 0.1090 0.0975 0.1035 44,529 +0.00(+3.50%)
Feb 09, 2017 0.1180 0.1180 0.0976 0.1000 200,863 -0.01(-7.75%)
Feb 08, 2017 0.1198 0.1260 0.1020 0.1084 206,558 -0.01(-9.67%)
Feb 07, 2017 0.1118 0.1380 0.1100 0.1200 559,691 +0.00(+3.00%)
Feb 06, 2017 0.1166 0.1201 0.1050 0.1165 83,124 +0.00(+2.73%)
Feb 03, 2017 0.1152 0.1152 0.1090 0.1134 95,272 +0.01(+8.00%)
Feb 02, 2017 0.1056 0.1134 0.1050 0.1050 11,965 +0.00(+0.00%)
Feb 01, 2017 0.1170 0.1170 0.1050 0.1050 100,232 -0.01(-4.55%)
Jan 31, 2017 0.1110 0.1230 0.1095 0.1100 44,669 -0.01(-5.42%)
Jan 30, 2017 0.1085 0.1130 0.1037 0.1163 51,526 +0.01(+10.76%)
Jan 27, 2017 0.1190 0.1220 0.1050 0.1050 146,708 -0.01(-10.64%)
Jan 26, 2017 0.1100 0.1230 0.1100 0.1175 134,399 +0.00(+3.07%)
Jan 25, 2017 0.1162 0.1200 0.1128 0.1140 43,451 -0.00(-4.20%)
Jan 24, 2017 0.1200 0.1230 0.1121 0.1190 72,126 -0.00(-0.75%)
Jan 23, 2017 0.1200 0.1260 0.1145 0.1199 116,848 +0.00(+0.76%)
Jan 20, 2017 0.1218 0.1280 0.1142 0.1190 261,705 -0.01(-4.80%)
Jan 19, 2017 0.1230 0.1325 0.1078 0.1250 882,156 +0.02(+17.92%)
Jan 18, 2017 0.1203 0.1245 0.1060 0.1060 105,350 -0.02(-14.86%)
Jan 17, 2017 0.1200 0.1275 0.1200 0.1245 29,261 +0.00(+3.75%)
Jan 13, 2017 0.1200 0.1200 0.1200 0 +0.02(+20.26%)
Jan 12, 2017 0.1059 0.1149 0.0998 0.0998 14,450 +0.00(+3.94%)
Jan 11, 2017 0.1043 0.1050 0.0899 0.0960 41,850 -0.00(-1.03%)
Jan 10, 2017 0.0996 0.0996 0.0970 0.0970 13,448 +0.01(+8.50%)
Jan 09, 2017 0.0994 0.0994 0.0894 0.0894 2,162 +0.00(+2.05%)
Jan 06, 2017 0.0984 0.0986 0.0876 0.0876 6,909 -0.01(-9.69%)
Jan 05, 2017 0.0970 0.0970 0.0970 0.0970 5,000 +0.00(+4.64%)
Jan 04, 2017 0.0927 0.0927 0.0927 0.0927 13,000 +0.00(+2.54%)
Dec 30, 2016 0.0904 0.0904 0.0904 0 +0.00(+0.67%)
Dec 29, 2016 0.0838 0.0942 0.0838 0.0898 38,639 +0.00(+0.22%)
Dec 28, 2016 0.0896 0.0896 0.0896 0.0896 5,000 +0.01(+17.89%)
Dec 27, 2016 0.0760 0.0760 0.0760 0.0760 300 +0.00(+3.97%)
Dec 22, 2016 0.0731 0.0731 0.0731 0 +0.00(+1.81%)
Dec 20, 2016 0.0718 0.0718 0.0718 0 -0.01(-15.53%)
Dec 19, 2016 0.0886 0.0886 0.0850 0.0850 14,700 +0.01(+9.82%)
Dec 16, 2016 0.0774 0.0774 0.0774 0.0774 5,357 -0.00(-1.40%)
Dec 15, 2016 0.0705 0.0785 0.0705 0.0785 7,500 +0.01(+23.04%)
Dec 14, 2016 0.0660 0.0790 0.0596 0.0638 95,810 -0.02(-24.94%)
Dec 13, 2016 0.1050 0.1050 0.0800 0.0850 193,693 -0.01(-15.00%)
Dec 12, 2016 0.1130 0.1150 0.1000 0.1000 528,024 -0.01(-5.21%)
Dec 09, 2016 0.1005 0.1150 0.0950 0.1055 66,674 +0.01(+5.50%)
Dec 08, 2016 0.1184 0.1185 0.1000 0.1000 53,160 -0.02(-15.47%)
Dec 07, 2016 0.1044 0.1183 0.1006 0.1183 111,000 +0.01(+10.56%)
Dec 06, 2016 0.1055 0.1070 0.1055 0.1070 10,000 -0.01(-12.30%)
Dec 05, 2016 0.1224 0.1224 0.1210 0.1220 5,000 -0.00(-0.25%)
Dec 02, 2016 0.1300 0.1300 0.1116 0.1223 33,847 -0.00(-0.33%)
Dec 01, 2016 0.1410 0.1475 0.1227 0.1227 832,460 +0.00(+1.40%)
Nov 30, 2016 0.1219 0.1239 0.1210 0.1210 24,090 -0.00(-2.97%)
Nov 29, 2016 0.1212 0.1247 0.1212 0.1247 55,800 +0.00(+2.47%)
Nov 28, 2016 0.1391 0.1393 0.1217 0.1217 46,500 -0.00(-0.25%)
Nov 25, 2016 0.1245 0.1257 0.1220 0.1220 13,500 -0.02(-11.98%)
Nov 23, 2016 0.1386 0.1386 0.1386 0 +0.00(+2.06%)
Nov 22, 2016 0.1500 0.1500 0.1300 0.1358 230,500 -0.01(-7.62%)
Nov 21, 2016 0.1370 0.1470 0.1280 0.1470 393,066 +0.02(+11.45%)
Nov 18, 2016 0.1387 0.1700 0.1280 0.1319 542,911 +0.01(+4.27%)
Nov 16, 2016 0.1265 0.1265 0.1265 0 -0.01(-5.53%)
Nov 14, 2016 0.1339 0.1339 0.1339 0 -0.02(-10.13%)
Nov 11, 2016 0.1372 0.1490 0.1372 0.1490 3,210 -0.00(-0.67%)
Nov 10, 2016 0.1535 0.1571 0.1401 0.1500 99,080 -0.00(-0.60%)
Nov 09, 2016 0.1453 0.1551 0.1398 0.1509 50,898 +0.00(+1.62%)
Nov 08, 2016 0.1366 0.1485 0.1360 0.1485 20,010 +0.01(+6.07%)
Nov 07, 2016 0.1430 0.1430 0.1363 0.1400 37,700 +0.02(+15.70%)
Nov 03, 2016 0.1210 0.1210 0.1210 0 -0.01(-6.92%)
Nov 01, 2016 0.1300 0.1300 0.1300 0 +0.01(+7.44%)
Oct 31, 2016 0.1219 0.1219 0.1210 0.1210 131,000 +0.01(+9.21%)
Oct 27, 2016 0.1108 0.1108 0.1108 0 -0.01(-6.66%)
Oct 25, 2016 0.1187 0.1187 0.1187 0 -0.00(-2.14%)
Oct 24, 2016 0.1183 0.1213 0.1183 0.1213 9,434 +0.02(+14.43%)
Oct 20, 2016 0.1060 0.1060 0.1060 0 +0.00(+0.95%)
Oct 19, 2016 0.1050 0.1050 0.1050 0.1050 1,507 +0.00(+0.00%)
Oct 18, 2016 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+2.94%)
Oct 13, 2016 0.1020 0.1020 0.1020 0 +0.01(+6.25%)
Oct 12, 2016 0.0999 0.0999 0.0960 0.0960 16,400 -0.02(-16.52%)
Oct 10, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 07, 2016 0.1150 0.1150 0.1150 0.1150 5,000 +0.02(+23.66%)
Oct 06, 2016 0.0930 0.0930 0.0930 0.0930 758 +0.01(+16.25%)
Oct 05, 2016 0.0630 0.0800 0.0630 0.0800 71,040 +0.01(+8.11%)
Oct 03, 2016 0.0740 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Sep 30, 2016 0.0740 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Sep 29, 2016 0.0740 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Sep 28, 2016 0.0740 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Sep 27, 2016 0.0740 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Sep 26, 2016 0.0740 0.0740 0.0740 0 +0.02(+31.67%)
Sep 22, 2016 0.0562 0.0562 0.0562 0 -0.01(-12.46%)
Sep 21, 2016 0.0642 0.0642 0.0642 0.0642 1,000 +0.00(+1.42%)
Sep 19, 2016 0.0633 0.0633 0.0633 0 -0.00(-0.47%)
Sep 12, 2016 0.0636 0.0636 0.0636 0 +0.00(+6.00%)
Sep 07, 2016 0.0600 0.0600 0.0600 0 +0.00(+1.18%)
Sep 06, 2016 0.0592 0.0593 0.0592 0.0593 2,775 -0.00(-5.87%)
Sep 02, 2016 0.0630 0.0630 0.0630 0 +0.00(+0.00%)
Sep 01, 2016 0.0550 0.0630 0.0550 0.0630 41,500 +0.01(+15.81%)
Aug 30, 2016 0.0544 0.0544 0.0544 0 -0.00(-3.55%)
Aug 26, 2016 0.0564 0.0564 0.0564 0 -0.02(-24.80%)
Aug 23, 2016 0.0750 0.0750 0.0750 0 +0.01(+18.11%)
Aug 22, 2016 0.0630 0.0635 0.0630 0.0635 33,500 -0.02(-21.41%)
Aug 18, 2016 0.0808 0.0808 0.0808 0 +0.00(+1.00%)
Aug 17, 2016 0.0687 0.0800 0.0687 0.0800 23,600 +0.01(+15.94%)
Aug 16, 2016 0.0700 0.0700 0.0689 0.0690 20,540 -0.01(-13.75%)
Aug 15, 2016 0.0840 0.0840 0.0800 0.0800 46,500 -0.00(-3.61%)
Aug 12, 2016 0.0670 0.0830 0.0670 0.0830 28,600 +0.01(+7.74%)
Aug 11, 2016 0.0820 0.0900 0.0770 0.0770 14,850 -0.00(-1.23%)
Aug 10, 2016 0.0830 0.0830 0.0780 0.0780 3,000 -0.01(-8.34%)
Aug 09, 2016 0.0980 0.0980 0.0851 0.0851 79,000 -0.00(-2.41%)
Aug 08, 2016 0.0910 0.0911 0.0872 0.0872 6,500 +0.00(+0.00%)
Aug 05, 2016 0.0850 0.0999 0.0850 0.0872 25,793 -0.00(-1.25%)
Aug 04, 2016 0.0933 0.1040 0.0883 0.0883 28,367 -0.00(-1.89%)
Aug 03, 2016 0.1130 0.1130 0.0900 0.0900 27,890 -0.01(-11.07%)
Aug 02, 2016 0.1131 0.1200 0.1000 0.1012 40,525 -0.01(-6.30%)
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.