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

Reliq Health Technologies Inc (OP: RQHTF )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 17, 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 (%)
Sep 28, 2018 0.9087 0.9169 0.8780 0.9156 50,400 -0.00(-0.27%)
Sep 27, 2018 0.9161 0.9560 0.8869 0.9181 23,510 -0.01(-1.28%)
Sep 26, 2018 0.9000 0.9300 0.8449 0.9300 64,376 +0.04(+4.85%)
Sep 25, 2018 0.9300 0.9300 0.8645 0.8870 30,654 -0.04(-4.62%)
Sep 24, 2018 0.9675 1.000 0.9192 0.9300 31,915 -0.07(-6.67%)
Sep 21, 2018 1.006 1.010 0.9896 0.9965 33,200 -0.02(-2.30%)
Sep 20, 2018 1.050 1.050 0.9976 1.020 13,760 -0.06(-5.97%)
Sep 19, 2018 1.091 1.100 1.054 1.085 5,575 -0.02(-1.38%)
Sep 18, 2018 1.050 1.117 1.035 1.100 26,094 +0.10(+10.00%)
Sep 17, 2018 0.9684 1.003 0.9593 1.000 48,003 +0.04(+4.43%)
Sep 14, 2018 0.9260 0.9660 0.8644 0.9576 83,200 +0.03(+3.30%)
Sep 13, 2018 1.019 1.019 0.9270 0.9270 12,215 -0.10(-10.00%)
Sep 12, 2018 1.017 1.030 0.8900 1.030 72,543 +0.02(+1.98%)
Sep 11, 2018 1.030 1.038 1.010 1.010 9,980 -0.04(-3.78%)
Sep 10, 2018 1.076 1.076 1.030 1.050 20,224 -0.04(-3.57%)
Sep 07, 2018 1.030 1.130 1.030 1.089 37,300 +0.06(+6.14%)
Sep 06, 2018 1.026 1.026 1.003 1.026 20,713 +0.01(+0.55%)
Sep 05, 2018 1.073 1.073 1.020 1.020 25,347 -0.06(-5.56%)
Sep 04, 2018 1.040 1.080 1.030 1.080 34,954 +0.01(+0.93%)
Aug 31, 2018 1.070 1.070 1.070 0 -0.01(-0.93%)
Aug 30, 2018 1.127 1.127 1.080 1.080 6,350 -0.06(-5.12%)
Aug 29, 2018 1.100 1.138 1.100 1.138 39,320 +0.01(+0.73%)
Aug 28, 2018 1.134 1.134 1.100 1.130 11,737 +0.00(+0.00%)
Aug 27, 2018 1.128 1.166 1.128 1.130 17,800 +0.00(+0.00%)
Aug 24, 2018 1.130 1.138 1.110 1.130 28,300 +0.00(+0.00%)
Aug 23, 2018 1.120 1.141 1.120 1.130 2,100 -0.07(-5.85%)
Aug 22, 2018 1.201 1.210 1.200 1.200 12,500 +0.01(+0.90%)
Aug 21, 2018 1.170 1.220 1.150 1.190 29,295 +0.02(+1.55%)
Aug 20, 2018 1.160 1.203 1.150 1.171 17,825 +0.05(+4.72%)
Aug 17, 2018 1.110 1.126 1.110 1.119 3,500 +0.00(+0.05%)
Aug 16, 2018 1.150 1.150 1.118 1.118 1,630 -0.01(-0.52%)
Aug 15, 2018 1.102 1.130 1.060 1.124 17,528 +0.00(+0.44%)
Aug 14, 2018 1.150 1.173 1.060 1.119 47,305 -0.03(-2.70%)
Aug 13, 2018 1.200 1.200 1.150 1.150 15,140 -0.06(-4.96%)
Aug 10, 2018 1.170 1.227 1.170 1.210 3,400 -0.01(-0.82%)
Aug 09, 2018 1.220 1.220 1.216 1.220 1,435 +0.00(+0.00%)
Aug 08, 2018 1.229 1.248 1.200 1.220 10,060 +0.03(+2.51%)
Aug 07, 2018 1.218 1.218 1.184 1.190 3,150 +0.01(+0.86%)
Aug 06, 2018 1.160 1.180 1.160 1.180 537 -0.00(-0.18%)
Aug 03, 2018 1.180 1.182 1.161 1.182 4,400 -0.01(-0.67%)
Aug 02, 2018 1.248 1.260 1.190 1.190 13,800 +0.03(+2.78%)
Aug 01, 2018 1.168 1.180 1.150 1.158 25,823 -0.04(-3.46%)
Jul 31, 2018 1.200 1.212 1.196 1.199 16,455 -0.01(-0.82%)
Jul 30, 2018 1.230 1.230 1.209 1.209 23,285 -0.01(-1.06%)
Jul 27, 2018 1.250 1.250 1.222 1.222 8,000 -0.02(-1.43%)
Jul 26, 2018 1.245 1.250 1.230 1.240 7,261 -0.04(-3.13%)
Jul 25, 2018 1.267 1.284 1.267 1.280 1,355 +0.01(+0.72%)
Jul 24, 2018 1.267 1.332 1.249 1.271 24,673 -0.02(-1.18%)
Jul 23, 2018 1.283 1.290 1.263 1.286 8,675 -0.01(-1.08%)
Jul 20, 2018 1.310 1.310 1.300 1.300 5,734 +0.02(+1.56%)
Jul 19, 2018 1.273 1.313 1.273 1.280 23,205 +0.05(+4.07%)
Jul 18, 2018 1.240 1.240 1.230 1.230 6,248 -0.05(-3.91%)
Jul 17, 2018 1.234 1.280 1.234 1.280 5,812 +0.06(+4.81%)
Jul 16, 2018 1.270 1.290 1.220 1.221 11,488 -0.07(-5.35%)
Jul 13, 2018 1.290 1.320 1.290 1.290 10,225 -0.01(-0.75%)
Jul 12, 2018 1.341 1.370 1.300 1.300 21,268 +0.00(+0.00%)
Jul 11, 2018 1.320 1.370 1.300 1.300 12,649 -0.07(-5.11%)
Jul 10, 2018 1.360 1.440 1.360 1.370 704 -0.04(-2.84%)
Jul 09, 2018 1.400 1.410 1.377 1.410 42,881 +0.01(+0.57%)
Jul 06, 2018 1.452 1.456 1.390 1.402 13,025 -0.04(-2.83%)
Jul 05, 2018 1.395 1.456 1.395 1.443 43,109 +0.08(+6.10%)
Jul 03, 2018 1.360 1.360 1.360 0 +0.06(+4.62%)
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.