Financial News
Relevium Technologies Inc (OP: RLLVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 192 | +0.01(+7.69%) |
| May 30, 2018 | 0.1425 | 0.1485 | 0.1240 | 0.1300 | 59,566 | -0.01(-4.62%) |
| May 29, 2018 | 0.1580 | 0.1580 | 0.1333 | 0.1363 | 5,325 | -0.02(-10.45%) |
| May 25, 2018 | 0.1522 | 0.1522 | 0.1522 | 0 | -0.00(-2.75%) | |
| May 24, 2018 | 0.1600 | 0.1608 | 0.1565 | 0.1565 | 7,000 | -0.00(-0.95%) |
| May 23, 2018 | 0.1660 | 0.1660 | 0.1576 | 0.1580 | 25,968 | -0.01(-6.45%) |
| May 22, 2018 | 0.1646 | 0.1700 | 0.1500 | 0.1689 | 83,898 | -0.08(-32.41%) |
| May 21, 2018 | 0.1609 | 0.2499 | 0.1311 | 0.2499 | 94,386 | +0.10(+66.60%) |
| May 18, 2018 | 0.1520 | 0.1536 | 0.1494 | 0.1500 | 8,578 | -0.01(-3.97%) |
| May 17, 2018 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 100 | +0.01(+3.72%) |
| May 16, 2018 | 0.1450 | 0.1506 | 0.1450 | 0.1506 | 20,000 | +0.01(+3.86%) |
| May 15, 2018 | 0.1540 | 0.1540 | 0.1450 | 0.1450 | 4,463 | -0.01(-6.33%) |
| May 14, 2018 | 0.1469 | 0.1578 | 0.1450 | 0.1548 | 53,000 | +0.01(+7.87%) |
| May 11, 2018 | 0.1570 | 0.1570 | 0.1435 | 0.1435 | 16,639 | -0.01(-7.24%) |
| May 10, 2018 | 0.1570 | 0.1570 | 0.1474 | 0.1547 | 4,961 | -0.00(-0.83%) |
| May 09, 2018 | 0.1576 | 0.1576 | 0.1560 | 0.1560 | 4,300 | +0.01(+5.09%) |
| May 08, 2018 | 0.1650 | 0.1650 | 0.1480 | 0.1484 | 6,223 | -0.01(-7.86%) |
| May 07, 2018 | 0.1578 | 0.1614 | 0.1578 | 0.1611 | 3,000 | +0.01(+7.40%) |
| May 04, 2018 | 0.1656 | 0.1695 | 0.1467 | 0.1500 | 48,752 | -0.01(-8.87%) |
| May 03, 2018 | 0.1700 | 0.1800 | 0.1565 | 0.1646 | 35,048 | +0.02(+10.25%) |
| May 02, 2018 | 0.1610 | 0.1673 | 0.1493 | 0.1493 | 31,287 | -0.01(-4.78%) |
| May 01, 2018 | 0.1798 | 0.1798 | 0.1568 | 0.1568 | 31,399 | -0.02(-12.50%) |
| Apr 30, 2018 | 0.1790 | 0.1930 | 0.1775 | 0.1792 | 31,683 | -0.00(-1.05%) |
| Apr 27, 2018 | 0.1788 | 0.1840 | 0.1769 | 0.1811 | 41,321 | -0.00(-1.58%) |
| Apr 26, 2018 | 0.1811 | 0.1840 | 0.1691 | 0.1840 | 69,729 | +0.02(+11.58%) |
| Apr 25, 2018 | 0.1800 | 0.1800 | 0.1649 | 0.1649 | 24,727 | -0.01(-7.31%) |
| Apr 24, 2018 | 0.1895 | 0.1960 | 0.1779 | 0.1779 | 12,810 | -0.02(-9.70%) |
| Apr 23, 2018 | 0.1815 | 0.2010 | 0.1815 | 0.1970 | 71,679 | +0.02(+13.15%) |
| Apr 20, 2018 | 0.1832 | 0.1900 | 0.1720 | 0.1741 | 60,687 | -0.01(-4.76%) |
| Apr 19, 2018 | 0.1790 | 0.1829 | 0.1559 | 0.1828 | 66,532 | +0.03(+16.14%) |
| Apr 16, 2018 | 0.1574 | 0.1574 | 0.1574 | 0 | +0.01(+5.64%) | |
| Apr 13, 2018 | 0.1533 | 0.1533 | 0.1490 | 0.1490 | 5,850 | +0.02(+19.01%) |
| Apr 12, 2018 | 0.1240 | 0.1252 | 0.1180 | 0.1252 | 21,235 | +0.00(+3.13%) |
| Apr 04, 2018 | 0.1214 | 0.1214 | 0.1214 | 0 | +0.02(+14.31%) | |
| Apr 02, 2018 | 0.1062 | 0.1062 | 0.1062 | 0 | -0.01(-12.30%) | |
| Mar 20, 2018 | 0.1211 | 0.1211 | 0.1211 | 0 | -0.01(-8.53%) | |
| Mar 19, 2018 | 0.1324 | 0.1324 | 0.1324 | 0.1324 | 2,000 | -0.01(-5.36%) |
| Mar 14, 2018 | 0.1399 | 0.1399 | 0.1399 | 0 | -0.00(-2.78%) | |
| Mar 13, 2018 | 0.1340 | 0.1439 | 0.1340 | 0.1439 | 3,400 | +0.01(+9.10%) |
| Mar 07, 2018 | 0.1319 | 0.1319 | 0.1319 | 0 | -0.00(-2.73%) | |
| Mar 06, 2018 | 0.1356 | 0.1356 | 0.1356 | 0.1356 | 500 | -0.00(-0.29%) |
| Mar 02, 2018 | 0.1360 | 0.1360 | 0.1360 | 0 | -0.01(-4.49%) | |
| Feb 14, 2018 | 0.1424 | 0.1424 | 0.1424 | 70 | +0.00(+0.99%) | |
| Feb 12, 2018 | 0.1410 | 0.1410 | 0.1410 | 0 | -0.00(-1.61%) | |
| Feb 05, 2018 | 0.1433 | 0.1433 | 0.1433 | 0 | +0.00(+2.28%) | |
| Feb 02, 2018 | 0.1401 | 0.1401 | 0.1401 | 0.1401 | 5,000 | -0.03(-16.21%) |
| Jan 30, 2018 | 0.1672 | 0.1672 | 0.1672 | 0 | -0.02(-9.72%) | |
| Jan 26, 2018 | 0.1852 | 0.1852 | 0.1852 | 0 | -0.02(-11.73%) | |
| Jan 23, 2018 | 0.2098 | 0.2098 | 0.2098 | 0 | +0.04(+26.39%) | |
| Jan 19, 2018 | 0.1660 | 0.1660 | 0.1660 | 0 | -0.00(-1.78%) | |
| Jan 18, 2018 | 0.1740 | 0.1750 | 0.1500 | 0.1690 | 90,500 | -0.04(-20.95%) |
| Jan 12, 2018 | 0.2138 | 0.2138 | 0.2138 | 0 | -0.01(-4.98%) | |
| Jan 11, 2018 | 0.2360 | 0.2360 | 0.2210 | 0.2250 | 6,000 | +0.05(+26.83%) |
| Jan 05, 2018 | 0.1774 | 0.1774 | 0.1774 | 0 | -0.02(-7.94%) | |
| Jan 04, 2018 | 0.1867 | 0.1887 | 0.1827 | 0.1927 | 40,000 | -0.01(-5.91%) |
| Jan 02, 2018 | 0.2048 | 0.2048 | 0.2048 | 0 | -0.02(-6.91%) | |
| Dec 28, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.65%) | |
| Dec 27, 2017 | 0.2244 | 0.2260 | 0.2244 | 0.2260 | 11,900 | +0.01(+4.53%) |
| Dec 22, 2017 | 0.2162 | 0.2162 | 0.2162 | 0 | +0.05(+33.37%) | |
| Dec 21, 2017 | 0.1600 | 0.1621 | 0.1524 | 0.1621 | 58,500 | +0.00(+1.50%) |
| Dec 14, 2017 | 0.1597 | 0.1597 | 0.1597 | 0 | -0.00(-2.62%) | |
| Dec 13, 2017 | 0.1520 | 0.1640 | 0.1520 | 0.1640 | 10,300 | +0.01(+6.49%) |
| Dec 12, 2017 | 0.1608 | 0.1608 | 0.1540 | 0.1540 | 7,213 | -0.00(-1.60%) |
| Dec 11, 2017 | 0.1565 | 0.1565 | 0.1565 | 0.1565 | 16,000 | -0.02(-12.08%) |
| Dec 06, 2017 | 0.1780 | 0.1780 | 0.1780 | 0 | +0.02(+14.10%) | |
| Dec 04, 2017 | 0.1560 | 0.1560 | 0.1560 | 0 | -0.04(-21.17%) | |
| Dec 01, 2017 | 0.1984 | 0.1984 | 0.1869 | 0.1979 | 121,513 | -0.01(-4.40%) |
| Nov 30, 2017 | 0.2100 | 0.2100 | 0.2066 | 0.2070 | 146,055 | +0.02(+12.93%) |
| Nov 29, 2017 | 0.1920 | 0.1971 | 0.1833 | 0.1833 | 449,300 | -0.03(-15.10%) |
| Nov 28, 2017 | 0.2477 | 0.2477 | 0.1890 | 0.2159 | 457,667 | +0.06(+34.94%) |
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.
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.
