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, 2017 0.8400 0.9400 0.8400 0.9200 2,686,302 +0.12(+15.00%)
Nov 29, 2017 0.8200 0.8200 0.7800 0.8000 481,395 -0.03(-3.61%)
Nov 28, 2017 0.7900 0.8300 0.7900 0.8300 761,312 +0.04(+5.06%)
Nov 27, 2017 0.7500 0.8000 0.7400 0.7900 805,435 +0.06(+8.22%)
Nov 24, 2017 0.7200 0.7300 0.7100 0.7300 394,625 +0.03(+4.29%)
Nov 23, 2017 0.7000 0.7200 0.6900 0.7000 543,402 +0.02(+2.94%)
Nov 22, 2017 0.7200 0.7300 0.6800 0.6800 396,242 -0.03(-4.23%)
Nov 21, 2017 0.7200 0.7300 0.6800 0.7100 889,997 -0.01(-1.39%)
Nov 20, 2017 0.7700 0.7800 0.7000 0.7200 780,776 -0.05(-6.49%)
Nov 17, 2017 0.8100 0.8100 0.7700 0.7700 361,452 -0.03(-3.75%)
Nov 16, 2017 0.8200 0.8400 0.7900 0.8000 1,187,851 +0.01(+1.27%)
Nov 15, 2017 0.7700 0.7900 0.7500 0.7900 610,978 +0.00(+0.00%)
Nov 14, 2017 0.7800 0.8200 0.6500 0.7900 1,766,451 +0.01(+1.28%)
Nov 13, 2017 0.7800 0.8700 0.7600 0.7800 2,053,557 +0.00(+0.00%)
Nov 10, 2017 0.7000 0.7900 0.6800 0.7800 1,491,261 +0.10(+14.71%)
Nov 09, 2017 0.6600 0.7000 0.6400 0.6800 1,542,454 +0.08(+13.33%)
Nov 08, 2017 0.5800 0.6100 0.5600 0.6000 539,397 +0.02(+3.45%)
Nov 07, 2017 0.5800 0.5800 0.5500 0.5800 335,160 +0.01(+1.75%)
Nov 06, 2017 0.6100 0.6200 0.5700 0.5700 751,669 -0.03(-5.00%)
Nov 03, 2017 0.5400 0.6000 0.5300 0.6000 1,426,444 +0.06(+11.11%)
Nov 02, 2017 0.4800 0.5700 0.4800 0.5400 1,578,679 +0.06(+11.34%)
Nov 01, 2017 0.4750 0.4900 0.4750 0.4850 255,863 +0.00(+0.00%)
Oct 31, 2017 0.4850 0.4900 0.4750 0.4850 322,765 -0.01(-1.02%)
Oct 30, 2017 0.4900 0.4900 0.4700 0.4900 369,680 +0.00(+0.00%)
Oct 27, 2017 0.4800 0.4950 0.4750 0.4900 261,150 +0.01(+1.03%)
Oct 26, 2017 0.4950 0.4950 0.4700 0.4850 353,400 +0.01(+1.04%)
Oct 25, 2017 0.4950 0.4950 0.4700 0.4800 728,411 -0.02(-4.00%)
Oct 24, 2017 0.5000 0.5000 0.4850 0.5000 520,102 +0.00(+0.00%)
Oct 23, 2017 0.5100 0.5100 0.4900 0.5000 542,725 +0.01(+2.04%)
Oct 20, 2017 0.4950 0.5100 0.4900 0.4900 747,279 -0.01(-2.00%)
Oct 19, 2017 0.5100 0.5100 0.4800 0.5000 1,102,134 +0.00(+0.00%)
Oct 18, 2017 0.5500 0.5600 0.4800 0.5000 2,256,564 -0.04(-7.41%)
Oct 17, 2017 0.4700 0.5400 0.4700 0.5400 2,374,789 +0.08(+16.13%)
Oct 16, 2017 0.4500 0.4750 0.4450 0.4650 972,087 +0.03(+5.68%)
Oct 13, 2017 0.4450 0.4850 0.4400 0.4400 3,078,292 +0.02(+3.53%)
Oct 12, 2017 0.4100 0.4450 0.3850 0.4250 2,771,982 +0.02(+3.66%)
Oct 11, 2017 0.3800 0.4250 0.3750 0.4100 1,688,498 +0.03(+7.89%)
Oct 10, 2017 0.3550 0.3800 0.3400 0.3800 1,315,798 +0.03(+7.04%)
Oct 06, 2017 0.3550 0.3700 0.3550 0.3550 833,686 +0.00(+0.00%)
Oct 05, 2017 0.3250 0.3550 0.3250 0.3550 1,688,561 +0.03(+9.23%)
Oct 04, 2017 0.2900 0.3350 0.2850 0.3250 650,746 +0.04(+12.07%)
Oct 03, 2017 0.3000 0.3000 0.2850 0.2900 339,000 -0.01(-1.69%)
Oct 02, 2017 0.3200 0.3200 0.2800 0.2950 634,601 -0.03(-7.81%)
Sep 29, 2017 0.3100 0.3250 0.3000 0.3200 529,679 +0.01(+1.59%)
Sep 28, 2017 0.2700 0.3300 0.2500 0.3150 1,013,246 +0.04(+16.67%)
Sep 27, 2017 0.2600 0.2700 0.2500 0.2700 156,000 +0.00(+0.00%)
Sep 26, 2017 0.2650 0.2700 0.2500 0.2700 311,500 +0.01(+1.89%)
Sep 25, 2017 0.2600 0.2700 0.2600 0.2650 285,748 +0.01(+1.92%)
Sep 22, 2017 0.2700 0.2700 0.2500 0.2600 426,325 -0.01(-1.89%)
Sep 21, 2017 0.2750 0.2750 0.2450 0.2650 423,800 -0.01(-1.85%)
Sep 20, 2017 0.2300 0.2700 0.2300 0.2700 677,215 +0.03(+12.50%)
Sep 19, 2017 0.2000 0.2400 0.2000 0.2400 961,405 +0.05(+26.32%)
Sep 18, 2017 0.1900 0.1950 0.1900 0.1900 83,650 -0.01(-5.00%)
Sep 15, 2017 0.2050 0.2050 0.1950 0.2000 133,100 -0.00(-2.44%)
Sep 14, 2017 0.2050 0.2100 0.1900 0.2050 465,790 +0.00(+0.00%)
Sep 13, 2017 0.2100 0.2100 0.1950 0.2050 302,525 +0.00(+2.50%)
Sep 12, 2017 0.2000 0.2150 0.2000 0.2000 840,975 +0.00(+0.00%)
Sep 11, 2017 0.2000 0.2000 0.1900 0.2000 322,052 +0.01(+2.56%)
Sep 08, 2017 0.1950 0.1950 0.1900 0.1950 122,451 -0.01(-2.50%)
Sep 07, 2017 0.1800 0.2000 0.1800 0.2000 509,700 +0.01(+5.26%)
Sep 06, 2017 0.1950 0.1950 0.1750 0.1900 547,215 -0.01(-2.56%)
Sep 05, 2017 0.2050 0.2050 0.1850 0.1950 294,091 +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.