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 (%)
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%)
Sep 04, 2018 1.420 1.420 1.350 1.420 591,035 +0.02(+1.43%)
Aug 31, 2018 1.400 1.400 1.400 0 -0.01(-0.71%)
Aug 30, 2018 1.480 1.480 1.400 1.410 495,737 -0.05(-3.42%)
Aug 29, 2018 1.490 1.520 1.420 1.460 520,228 -0.01(-0.68%)
Aug 28, 2018 1.460 1.490 1.430 1.470 268,510 +0.00(+0.00%)
Aug 27, 2018 1.450 1.500 1.440 1.470 297,722 +0.01(+0.68%)
Aug 24, 2018 1.510 1.510 1.430 1.460 348,842 -0.04(-2.67%)
Aug 23, 2018 1.530 1.530 1.450 1.500 262,628 -0.03(-1.96%)
Aug 22, 2018 1.580 1.580 1.500 1.530 226,255 -0.06(-3.77%)
Aug 21, 2018 1.550 1.600 1.520 1.590 240,708 +0.04(+2.58%)
Aug 20, 2018 1.540 1.570 1.490 1.550 367,094 +0.02(+1.31%)
Aug 17, 2018 1.480 1.550 1.460 1.530 123,380 +0.05(+3.38%)
Aug 16, 2018 1.500 1.540 1.460 1.480 218,595 -0.02(-1.33%)
Aug 15, 2018 1.440 1.560 1.370 1.500 432,105 +0.08(+5.63%)
Aug 14, 2018 1.550 1.550 1.380 1.420 1,081,772 -0.11(-7.19%)
Aug 13, 2018 1.600 1.600 1.520 1.530 284,297 -0.06(-3.77%)
Aug 10, 2018 1.580 1.610 1.570 1.590 182,772 -0.01(-0.63%)
Aug 09, 2018 1.570 1.610 1.550 1.600 126,941 +0.00(+0.00%)
Aug 08, 2018 1.600 1.620 1.570 1.600 278,789 +0.03(+1.91%)
Aug 07, 2018 1.570 1.580 1.550 1.570 149,928 +0.00(+0.00%)
Aug 03, 2018 1.570 1.570 1.570 0 +0.01(+0.64%)
Aug 02, 2018 1.530 1.640 1.530 1.560 640,737 +0.05(+3.31%)
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.