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

Rubicon Organics Inc. (CSE: ROMJ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2020 3.410 3.430 3.350 3.400 22,579 -0.02(-0.58%)
Aug 28, 2020 3.260 3.420 3.260 3.420 46,549 +0.12(+3.64%)
Aug 27, 2020 3.300 3.300 3.300 3.300 1,575 -0.03(-0.90%)
Aug 26, 2020 3.350 3.350 3.330 3.330 2,876 -0.03(-0.89%)
Aug 25, 2020 3.350 3.360 3.300 3.360 7,000 +0.06(+1.82%)
Aug 24, 2020 3.300 3.300 3.300 3.300 8,700 +0.03(+0.92%)
Aug 21, 2020 3.250 3.270 3.250 3.270 12,400 +0.02(+0.62%)
Aug 20, 2020 3.300 3.300 3.250 3.250 5,400 -0.02(-0.61%)
Aug 19, 2020 3.250 3.300 3.250 3.270 25,375 -0.06(-1.80%)
Aug 18, 2020 3.240 3.340 3.240 3.330 17,167 +0.12(+3.74%)
Aug 17, 2020 3.200 3.240 3.150 3.210 7,505 -0.04(-1.23%)
Aug 14, 2020 3.330 3.330 3.250 3.250 7,350 -0.05(-1.52%)
Aug 13, 2020 3.320 3.330 3.300 3.300 12,300 +0.02(+0.61%)
Aug 12, 2020 3.300 3.310 3.280 3.280 4,850 -0.02(-0.61%)
Aug 11, 2020 3.250 3.320 3.200 3.300 19,270 +0.05(+1.54%)
Aug 10, 2020 3.150 3.250 3.150 3.250 7,265 +0.10(+3.17%)
Aug 07, 2020 3.080 3.150 3.050 3.150 29,755 +0.07(+2.27%)
Aug 06, 2020 3.080 3.120 2.950 3.080 26,725 +0.01(+0.33%)
Aug 05, 2020 2.970 3.070 2.970 3.070 70,616 +0.08(+2.68%)
Aug 04, 2020 3.050 3.050 2.970 2.990 12,559 +0.02(+0.67%)
Jul 31, 2020 2.970 2.970 2.970 0 +0.00(+0.00%)
Jul 30, 2020 2.950 2.970 2.950 2.970 2,500 +0.04(+1.37%)
Jul 29, 2020 2.920 2.950 2.920 2.930 17,300 -0.02(-0.68%)
Jul 28, 2020 3.000 3.000 2.950 2.950 3,650 -0.05(-1.67%)
Jul 27, 2020 3.030 3.030 3.000 3.000 10,700 +0.00(+0.00%)
Jul 24, 2020 2.810 3.000 2.810 3.000 364,879 +0.17(+6.01%)
Jul 23, 2020 2.830 2.830 2.830 2.830 526 +0.03(+1.07%)
Jul 22, 2020 2.800 2.800 2.800 2.800 3,900 +0.00(+0.00%)
Jul 21, 2020 2.800 2.820 2.800 2.800 32,915 +0.00(+0.00%)
Jul 20, 2020 2.800 2.800 2.800 2.800 4,829 +0.00(+0.00%)
Jul 17, 2020 2.850 2.850 2.800 2.800 5,800 -0.05(-1.75%)
Jul 16, 2020 2.850 2.850 2.850 2.850 13,100 +0.00(+0.00%)
Jul 15, 2020 2.850 2.870 2.850 2.850 6,900 -0.05(-1.72%)
Jul 14, 2020 2.820 2.900 2.820 2.900 6,400 -0.05(-1.69%)
Jul 13, 2020 2.990 2.990 2.950 2.950 10,570 -0.07(-2.32%)
Jul 10, 2020 3.000 3.020 3.000 3.020 264,310 +0.02(+0.67%)
Jul 09, 2020 3.010 3.010 3.000 3.000 17,894 -0.02(-0.66%)
Jul 08, 2020 3.010 3.030 2.950 3.020 130,990 +0.02(+0.67%)
Jul 07, 2020 2.900 3.090 2.900 3.000 176,446 +0.10(+3.45%)
Jul 06, 2020 2.780 2.930 2.780 2.900 28,900 +0.14(+5.07%)
Jul 03, 2020 2.750 2.760 2.750 2.760 70,400 +0.00(+0.00%)
Jul 02, 2020 2.770 2.790 2.740 2.760 38,041 +0.02(+0.73%)
Jun 30, 2020 2.740 2.740 2.740 0 -0.01(-0.36%)
Jun 29, 2020 2.700 2.750 2.700 2.750 14,600 +0.05(+1.85%)
Jun 26, 2020 2.730 2.730 2.700 2.700 27,700 +0.00(+0.00%)
Jun 25, 2020 2.740 2.740 2.700 2.700 2,900 -0.04(-1.46%)
Jun 24, 2020 2.780 2.780 2.720 2.740 34,800 -0.06(-2.14%)
Jun 23, 2020 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Jun 22, 2020 2.750 2.800 2.750 2.800 19,300 +0.05(+1.82%)
Jun 19, 2020 2.750 2.750 2.750 2.750 1,150 -0.05(-1.79%)
Jun 18, 2020 2.670 2.800 2.670 2.800 6,350 +0.15(+5.66%)
Jun 17, 2020 2.650 2.650 2.650 2.650 2,000 +0.00(+0.00%)
Jun 16, 2020 2.750 2.750 2.630 2.650 41,650 -0.05(-1.85%)
Jun 15, 2020 2.600 2.700 2.600 2.700 27,800 +0.00(+0.00%)
Jun 12, 2020 2.500 2.700 2.500 2.700 40,000 +0.30(+12.50%)
Jun 11, 2020 2.480 2.480 2.400 2.400 2,900 -0.10(-4.00%)
Jun 10, 2020 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Jun 09, 2020 2.510 2.510 2.500 2.500 11,400 -0.01(-0.40%)
Jun 08, 2020 2.460 2.510 2.450 2.510 8,800 +0.04(+1.62%)
Jun 05, 2020 2.470 2.470 2.470 2.470 100 +0.00(+0.00%)
Jun 04, 2020 2.470 2.470 2.470 2.470 1,040 -0.03(-1.20%)
Jun 03, 2020 2.520 2.520 2.500 2.500 3,300 +0.00(+0.00%)
Jun 02, 2020 2.520 2.520 2.500 2.500 9,650 +0.00(+0.00%)
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.