Reliq Health Technologies Inc (OP: RQHTF )

0.4264 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 0.4350 0.4350 0.4230 0.4264 20,317 -0.01(-1.30%)
May 25, 2022 0.4287 0.4350 0.4287 0.4320 8,725 +0.01(+1.65%)
May 24, 2022 0.4400 0.4400 0.4100 0.4250 151,832 -0.00(-1.00%)
May 23, 2022 0.4100 0.4446 0.4100 0.4293 9,334 -0.02(-4.30%)
May 20, 2022 0.4515 0.4517 0.4440 0.4486 25,200 +0.01(+1.93%)
May 19, 2022 0.4170 0.4564 0.4170 0.4401 13,150 -0.02(-3.78%)
May 18, 2022 0.4500 0.4574 0.4472 0.4574 35,278 -0.03(-6.35%)
May 17, 2022 0.4836 0.4893 0.4793 0.4884 4,863 -0.01(-1.69%)
May 16, 2022 0.4521 0.5042 0.4472 0.4968 49,958 +0.07(+15.53%)
May 13, 2022 0.4043 0.4446 0.4043 0.4300 170,915 +0.02(+4.88%)
May 12, 2022 0.4150 0.4247 0.3985 0.4100 109,550 -0.04(-8.13%)
May 11, 2022 0.4200 0.4569 0.4100 0.4463 106,262 +0.03(+7.05%)
May 10, 2022 0.4176 0.4435 0.4059 0.4169 67,950 -0.00(-0.74%)
May 09, 2022 0.4500 0.4500 0.4001 0.4200 490,962 -0.05(-10.64%)
May 06, 2022 0.4718 0.4820 0.4400 0.4700 186,307 -0.01(-2.99%)
May 05, 2022 0.5300 0.5350 0.4726 0.4845 44,415 -0.05(-9.10%)
May 04, 2022 0.5118 0.5330 0.4912 0.5330 76,225 +0.04(+7.66%)
May 03, 2022 0.5118 0.5215 0.4896 0.4951 56,762 -0.02(-3.19%)
May 02, 2022 0.5400 0.5400 0.5033 0.5114 113,040 -0.02(-4.48%)
Apr 29, 2022 0.5500 0.5500 0.5230 0.5354 69,013 -0.01(-1.76%)
Apr 28, 2022 0.5200 0.5450 0.4986 0.5450 142,381 +0.02(+4.23%)
Apr 27, 2022 0.5700 0.5700 0.5229 0.5229 93,358 -0.03(-4.93%)
Apr 26, 2022 0.5290 0.5860 0.5290 0.5500 61,487 -0.01(-1.79%)
Apr 25, 2022 0.5850 0.6000 0.5600 0.5600 134,930 -0.03(-5.83%)
Apr 22, 2022 0.6011 0.6193 0.5850 0.5947 40,338 -0.03(-4.08%)
Apr 21, 2022 0.6250 0.6300 0.6100 0.6200 31,250 -0.01(-1.59%)
Apr 20, 2022 0.6359 0.6460 0.6251 0.6300 136,791 -0.01(-1.56%)
Apr 19, 2022 0.5830 0.6400 0.5747 0.6400 150,936 +0.06(+10.34%)
Apr 18, 2022 0.6400 0.6400 0.5343 0.5800 535,583 +0.00(+0.00%)
Apr 14, 2022 0.5910 0.6285 0.5551 0.5800 755,946 -0.06(-8.95%)
Apr 13, 2022 0.6436 0.6436 0.6210 0.6370 90,886 -0.03(-4.05%)
Apr 12, 2022 0.6545 0.6640 0.6545 0.6639 8,172 +0.01(+2.14%)
Apr 11, 2022 0.6700 0.6902 0.6350 0.6500 129,936 -0.02(-2.99%)
Apr 08, 2022 0.6716 0.6900 0.6520 0.6700 111,177 -0.01(-1.47%)
Apr 07, 2022 0.6370 0.7000 0.6370 0.6800 67,113 +0.03(+5.15%)
Apr 06, 2022 0.6848 0.6915 0.6467 0.6467 61,067 -0.05(-7.08%)
Apr 05, 2022 0.7002 0.7143 0.6900 0.6960 45,844 -0.02(-2.22%)
Apr 04, 2022 0.6720 0.7440 0.6720 0.7118 90,940 +0.01(+1.69%)
Apr 01, 2022 0.6800 0.7000 0.6800 0.7000 150,746 +0.03(+4.01%)
Mar 31, 2022 0.6419 0.6900 0.6419 0.6730 47,650 +0.01(+1.20%)
Mar 30, 2022 0.6841 0.6910 0.6500 0.6650 95,201 -0.02(-2.99%)
Mar 29, 2022 0.6950 0.6950 0.6726 0.6855 36,718 +0.03(+4.29%)
Mar 28, 2022 0.7120 0.7120 0.6573 0.6573 115,803 -0.02(-2.62%)
Mar 25, 2022 0.6887 0.6887 0.6600 0.6750 113,491 -0.02(-2.36%)
Mar 24, 2022 0.7500 0.7550 0.6900 0.6913 111,294 -0.01(-1.24%)
Mar 23, 2022 0.6300 0.7160 0.6300 0.7000 74,142 +0.08(+12.90%)
Mar 22, 2022 0.6300 0.6430 0.6200 0.6200 65,254 -0.01(-0.80%)
Mar 21, 2022 0.6319 0.6319 0.6161 0.6250 66,337 -0.01(-0.79%)
Mar 18, 2022 0.6224 0.6629 0.6132 0.6300 122,973 +0.02(+3.45%)
Mar 17, 2022 0.6100 0.6300 0.6090 0.6090 60,509 +0.01(+0.86%)
Mar 16, 2022 0.6063 0.6300 0.5949 0.6038 139,104 +0.01(+2.34%)
Mar 15, 2022 0.5996 0.6000 0.5900 0.5900 41,431 -0.00(-0.47%)
Mar 14, 2022 0.6183 0.6250 0.5926 0.5928 43,437 -0.02(-2.50%)
Mar 11, 2022 0.5882 0.6386 0.5882 0.6080 161,271 +0.01(+1.33%)
Mar 10, 2022 0.6000 0.6480 0.5945 0.6000 88,415 -0.00(-0.17%)
Mar 09, 2022 0.5763 0.6316 0.5763 0.6010 170,843 +0.03(+6.15%)
Mar 08, 2022 0.5510 0.6300 0.5299 0.5662 255,001 -0.01(-1.10%)
Mar 07, 2022 0.6516 0.6549 0.5725 0.5725 509,852 -0.10(-14.42%)
Mar 04, 2022 0.6769 0.6834 0.6596 0.6690 108,658 -0.01(-1.06%)
Mar 03, 2022 0.7550 0.7550 0.6744 0.6762 239,298 -0.03(-3.96%)
Mar 02, 2022 0.8350 0.8350 0.6845 0.7041 358,445 -0.03(-4.30%)
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.