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

Reliq Health Technologies Inc (TSV: RHT )

0.2150 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 16, 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 (%)
Nov 30, 2018 0.2800 0.3100 0.2750 0.2800 317,310 -0.01(-3.45%)
Nov 29, 2018 0.2750 0.2950 0.2550 0.2900 777,831 +0.01(+5.45%)
Nov 28, 2018 0.2950 0.2950 0.2650 0.2750 614,587 -0.02(-8.33%)
Nov 27, 2018 0.3250 0.3250 0.2900 0.3000 675,587 -0.03(-7.69%)
Nov 26, 2018 0.3350 0.3350 0.3200 0.3250 191,768 +0.00(+0.00%)
Nov 23, 2018 0.3450 0.3450 0.3200 0.3250 386,244 -0.01(-2.99%)
Nov 22, 2018 0.3450 0.3450 0.3250 0.3350 236,208 -0.01(-2.90%)
Nov 21, 2018 0.3350 0.3500 0.3300 0.3450 339,690 +0.00(+1.47%)
Nov 20, 2018 0.3400 0.3450 0.3200 0.3400 329,615 +0.00(+0.00%)
Nov 19, 2018 0.3500 0.3700 0.3300 0.3400 358,837 -0.02(-6.85%)
Nov 16, 2018 0.3700 0.3850 0.3400 0.3650 409,444 -0.04(-10.98%)
Nov 15, 2018 0.3200 0.4200 0.3200 0.4100 1,479,803 +0.08(+24.24%)
Nov 14, 2018 0.3300 0.3300 0.3200 0.3300 222,418 +0.00(+0.00%)
Nov 13, 2018 0.3200 0.3350 0.3150 0.3300 306,081 +0.01(+1.54%)
Nov 12, 2018 0.3300 0.3300 0.3100 0.3250 409,874 -0.01(-2.99%)
Nov 09, 2018 0.3600 0.3600 0.3300 0.3350 484,193 -0.02(-5.63%)
Nov 08, 2018 0.3700 0.3700 0.3500 0.3550 359,036 -0.01(-1.39%)
Nov 07, 2018 0.3550 0.3650 0.3500 0.3600 503,690 +0.00(+0.00%)
Nov 06, 2018 0.3500 0.3750 0.3400 0.3600 1,309,032 +0.01(+2.86%)
Nov 05, 2018 0.3650 0.3800 0.3400 0.3500 1,753,362 -0.04(-10.26%)
Nov 02, 2018 0.4100 0.4300 0.3850 0.3900 1,344,324 -0.02(-6.02%)
Nov 01, 2018 0.4350 0.4500 0.4050 0.4150 876,971 -0.02(-3.49%)
Oct 31, 2018 0.4600 0.4650 0.4200 0.4300 2,053,885 -0.02(-4.44%)
Oct 30, 2018 0.4200 0.6300 0.4200 0.4500 4,623,685 +0.01(+1.12%)
Oct 29, 2018 0.4550 0.4700 0.4000 0.4450 1,489,241 -0.03(-7.29%)
Oct 26, 2018 0.4950 0.5300 0.4500 0.4800 3,476,948 -0.05(-9.43%)
Oct 25, 2018 0.5500 0.6000 0.5300 0.5300 887,433 -0.05(-8.62%)
Oct 24, 2018 0.5200 0.5900 0.5200 0.5800 912,508 +0.05(+9.43%)
Oct 23, 2018 0.5200 0.6500 0.5000 0.5300 2,595,354 -0.06(-10.17%)
Oct 22, 2018 0.7200 0.7200 0.5400 0.5900 2,533,373 -0.11(-15.71%)
Oct 19, 2018 0.6000 0.8700 0.6000 0.7000 12,287,912 +0.11(+18.64%)
Oct 18, 2018 0.4050 0.6000 0.4000 0.5900 14,098,206 +0.22(+59.46%)
Oct 17, 2018 0.3500 0.4000 0.3250 0.3700 7,017,410 +0.05(+17.46%)
Oct 16, 2018 0.3000 0.4700 0.2350 0.3150 23,030,512 -0.43(-58.00%)
Oct 15, 2018 0.8400 0.8400 0.7400 0.7500 2,617,515 -0.10(-11.76%)
Oct 12, 2018 0.9000 0.9300 0.8400 0.8500 2,434,426 -0.07(-7.61%)
Oct 11, 2018 1.080 1.110 0.9000 0.9200 1,504,577 -0.10(-9.80%)
Oct 10, 2018 1.100 1.100 0.9700 1.020 1,320,437 -0.08(-7.27%)
Oct 09, 2018 1.150 1.160 1.100 1.100 619,296 -0.08(-6.78%)
Oct 05, 2018 1.180 1.180 1.180 0 +0.03(+2.61%)
Oct 04, 2018 1.150 1.220 1.140 1.150 592,629 -0.01(-0.86%)
Oct 03, 2018 1.160 1.190 1.160 1.160 207,331 -0.02(-1.69%)
Oct 02, 2018 1.190 1.220 1.160 1.180 187,506 -0.01(-0.84%)
Oct 01, 2018 1.170 1.190 1.120 1.190 277,889 +0.01(+0.85%)
Sep 28, 2018 1.210 1.210 1.140 1.180 262,178 +0.00(+0.00%)
Sep 27, 2018 1.200 1.260 1.150 1.180 764,147 +0.02(+1.72%)
Sep 26, 2018 1.140 1.270 1.070 1.160 1,257,957 +0.02(+1.75%)
Sep 25, 2018 1.210 1.210 1.120 1.140 1,020,333 -0.07(-5.79%)
Sep 24, 2018 1.250 1.290 1.160 1.210 906,572 -0.09(-6.92%)
Sep 21, 2018 1.330 1.330 1.270 1.300 412,232 -0.03(-2.26%)
Sep 20, 2018 1.330 1.340 1.270 1.330 379,269 +0.00(+0.00%)
Sep 19, 2018 1.420 1.430 1.320 1.330 641,981 -0.10(-6.99%)
Sep 18, 2018 1.330 1.440 1.330 1.430 979,786 +0.12(+9.16%)
Sep 17, 2018 1.270 1.350 1.250 1.310 563,608 +0.05(+3.97%)
Sep 14, 2018 1.200 1.270 1.050 1.260 1,178,554 +0.05(+4.13%)
Sep 13, 2018 1.320 1.330 1.180 1.210 1,099,158 -0.13(-9.70%)
Sep 12, 2018 1.340 1.350 1.160 1.340 2,096,947 +0.02(+1.52%)
Sep 11, 2018 1.380 1.380 1.310 1.320 457,896 -0.06(-4.35%)
Sep 10, 2018 1.400 1.430 1.360 1.380 423,737 -0.07(-4.83%)
Sep 07, 2018 1.340 1.480 1.340 1.450 584,705 +0.11(+8.21%)
Sep 06, 2018 1.370 1.370 1.310 1.340 374,221 -0.01(-0.74%)
Sep 05, 2018 1.400 1.400 1.320 1.350 579,751 -0.07(-4.93%)
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.