Skip to main content

Reliq Health Technologies Inc (TSV: RHT )

0.2150 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jun 29, 2020 0.2800 0.2850 0.2700 0.2800 46,799 +0.00(+0.00%)
Jun 26, 2020 0.2900 0.3000 0.2800 0.2800 34,200 -0.01(-5.08%)
Jun 25, 2020 0.2900 0.2950 0.2800 0.2950 140,381 -0.01(-1.67%)
Jun 24, 2020 0.3050 0.3050 0.2850 0.3000 79,164 -0.01(-1.64%)
Jun 23, 2020 0.3200 0.3300 0.3050 0.3050 174,470 -0.01(-1.61%)
Jun 22, 2020 0.3150 0.3300 0.3000 0.3100 108,526 +0.01(+1.64%)
Jun 19, 2020 0.3200 0.3300 0.3000 0.3050 356,025 -0.01(-1.61%)
Jun 18, 2020 0.3150 0.3250 0.3100 0.3100 46,999 -0.01(-3.13%)
Jun 17, 2020 0.2800 0.3400 0.2800 0.3200 529,360 +0.04(+14.29%)
Jun 16, 2020 0.2800 0.2900 0.2700 0.2800 258,045 +0.01(+1.82%)
Jun 15, 2020 0.2600 0.2750 0.2600 0.2750 314,345 +0.01(+1.85%)
Jun 12, 2020 0.2600 0.2800 0.2600 0.2700 162,689 +0.01(+3.85%)
Jun 11, 2020 0.2650 0.2700 0.2600 0.2600 276,112 -0.01(-1.89%)
Jun 10, 2020 0.2800 0.2800 0.2600 0.2650 260,270 -0.01(-1.85%)
Jun 09, 2020 0.2650 0.2750 0.2650 0.2700 319,081 +0.01(+1.89%)
Jun 08, 2020 0.2950 0.2950 0.2650 0.2650 598,854 -0.02(-7.02%)
Jun 05, 2020 0.2800 0.2950 0.2800 0.2850 363,727 +0.01(+3.64%)
Jun 04, 2020 0.3000 0.3050 0.2750 0.2750 460,264 -0.02(-8.33%)
Jun 03, 2020 0.3100 0.3100 0.2900 0.3000 513,897 -0.01(-1.64%)
Jun 02, 2020 0.3200 0.3200 0.3000 0.3050 282,586 -0.01(-1.61%)
Jun 01, 2020 0.3350 0.3350 0.2900 0.3100 830,966 -0.02(-6.06%)
May 29, 2020 0.3400 0.3550 0.2900 0.3300 2,500,398 -0.06(-15.38%)
May 28, 2020 0.4000 0.4000 0.3500 0.3900 541,366 -0.01(-1.27%)
May 27, 2020 0.3900 0.4000 0.3650 0.3950 388,604 +0.01(+1.28%)
May 26, 2020 0.3850 0.4050 0.3800 0.3900 268,023 +0.01(+2.63%)
May 25, 2020 0.3500 0.3800 0.3500 0.3800 264,402 +0.03(+8.57%)
May 22, 2020 0.3350 0.3650 0.3350 0.3500 150,925 +0.01(+4.48%)
May 21, 2020 0.3500 0.3500 0.3100 0.3350 166,093 -0.01(-1.47%)
May 20, 2020 0.3350 0.3400 0.3300 0.3400 147,917 +0.01(+1.49%)
May 19, 2020 0.3450 0.3500 0.3200 0.3350 305,342 -0.01(-4.29%)
May 15, 2020 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 14, 2020 0.3400 0.3600 0.3400 0.3400 266,130 +0.01(+3.03%)
May 13, 2020 0.3600 0.3600 0.3250 0.3300 673,275 -0.03(-8.33%)
May 12, 2020 0.3550 0.3650 0.3500 0.3600 239,088 -0.01(-1.37%)
May 11, 2020 0.3700 0.3800 0.3550 0.3650 318,209 -0.01(-1.35%)
May 08, 2020 0.3900 0.3900 0.3650 0.3700 535,287 -0.02(-3.90%)
May 07, 2020 0.3950 0.4000 0.3800 0.3850 149,142 -0.01(-1.28%)
May 06, 2020 0.3900 0.4000 0.3900 0.3900 165,600 +0.01(+1.30%)
May 05, 2020 0.4000 0.4000 0.3850 0.3850 76,191 -0.01(-2.53%)
May 04, 2020 0.4050 0.4050 0.3850 0.3950 199,661 -0.01(-1.25%)
May 01, 2020 0.4050 0.4200 0.3950 0.4000 233,650 -0.02(-4.76%)
Apr 30, 2020 0.4250 0.4500 0.4050 0.4200 769,385 -0.01(-1.18%)
Apr 29, 2020 0.4100 0.4300 0.4100 0.4250 887,725 +0.02(+6.25%)
Apr 28, 2020 0.4000 0.4050 0.3900 0.4000 120,465 +0.00(+0.00%)
Apr 27, 2020 0.3800 0.4000 0.3800 0.4000 255,900 +0.02(+3.90%)
Apr 24, 2020 0.3900 0.3900 0.3700 0.3850 199,666 -0.01(-2.53%)
Apr 23, 2020 0.3950 0.4000 0.3900 0.3950 247,000 -0.01(-1.25%)
Apr 22, 2020 0.4000 0.4000 0.3900 0.4000 330,489 +0.01(+1.27%)
Apr 21, 2020 0.4200 0.4200 0.3900 0.3950 336,673 -0.03(-7.06%)
Apr 20, 2020 0.4000 0.4250 0.3800 0.4250 326,963 +0.01(+1.19%)
Apr 17, 2020 0.3600 0.4300 0.3600 0.4200 851,675 +0.06(+16.67%)
Apr 16, 2020 0.3700 0.3750 0.3600 0.3600 305,450 -0.01(-2.70%)
Apr 15, 2020 0.3700 0.3750 0.3600 0.3700 119,150 +0.00(+0.00%)
Apr 14, 2020 0.3600 0.3950 0.3600 0.3700 427,300 +0.01(+2.78%)
Apr 13, 2020 0.3850 0.3850 0.3550 0.3600 466,249 -0.03(-6.49%)
Apr 09, 2020 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Apr 08, 2020 0.3900 0.4050 0.3800 0.3900 276,150 -0.01(-1.27%)
Apr 07, 2020 0.4100 0.4100 0.3900 0.3950 131,365 -0.01(-2.47%)
Apr 06, 2020 0.3950 0.4050 0.3900 0.4050 179,555 +0.04(+9.46%)
Apr 03, 2020 0.3950 0.4050 0.3550 0.3700 425,764 -0.04(-8.64%)
Apr 02, 2020 0.4100 0.4150 0.3850 0.4050 107,750 -0.00(-1.22%)
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.