Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Rubicon Organics Inc (QX) | USOTC:ROMJF | OTCMarkets | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.0031 | -1.30% | 0.236 | 0.0001 | 1.12 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.236 | 0.22715 | 0.22715 | 36,700 | 22:00:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 0.236 | -0.0031 | -1.30% | 0.22715 | 0.236 | 36,700 |
| 26 Nov 2024 | 0.2391 | 0.00 | 0.00% | 0.2391 | 0.2391 | 0 |
| 25 Nov 2024 | 0.2391 | -0.0024 | -0.99% | 0.2372 | 0.24 | 40,000 |
| 22 Nov 2024 | 0.2415 | 0.0264 | 12.27% | 0.232 | 0.2451 | 1,469 |
| 21 Nov 2024 | 0.2151 | -0.0599 | -21.78% | 0.214 | 0.257 | 570,715 |
| 20 Nov 2024 | 0.275 | -0.01 | -3.51% | 0.275 | 0.285 | 60,000 |
| 19 Nov 2024 | 0.285 | 0.0135 | 4.97% | 0.285 | 0.2932 | 300 |
| 18 Nov 2024 | 0.2715 | -0.0037 | -1.34% | 0.2715 | 0.2715 | 1,851 |
| 15 Nov 2024 | 0.2752 | -0.0098 | -3.44% | 0.2752 | 0.2778 | 2,600 |
| 14 Nov 2024 | 0.285 | 0.0315 | 12.43% | 0.2553 | 0.295 | 202,210 |
| 13 Nov 2024 | 0.2535 | -0.0026 | -1.02% | 0.25 | 0.2681 | 29,100 |
| 12 Nov 2024 | 0.2561 | -0.0152 | -5.60% | 0.2561 | 0.26 | 50,750 |
| 11 Nov 2024 | 0.2713 | -0.00145 | -0.53% | 0.26971 | 0.2724 | 3,339 |
| 08 Nov 2024 | 0.27275 | -0.00895 | -3.18% | 0.27275 | 0.27275 | 447 |
| 07 Nov 2024 | 0.2817 | 0.00984 | 3.62% | 0.245 | 0.2817 | 700 |
| 06 Nov 2024 | 0.27186 | -0.01224 | -4.31% | 0.2712 | 0.286 | 3,720 |
| 05 Nov 2024 | 0.2841 | -0.0009 | -0.32% | 0.2841 | 0.2841 | 500 |
| 04 Nov 2024 | 0.285 | 0.02 | 7.55% | 0.276185 | 0.285 | 20,624 |
| 01 Nov 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0 |
| 31 Oct 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0 |
| 30 Oct 2024 | 0.265 | -0.0091 | -3.32% | 0.265 | 0.2807 | 5,005 |
| 29 Oct 2024 | 0.2741 | 0.0062 | 2.31% | 0.2741 | 0.2741 | 1,500 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.285 | 0.285 | 0.214 | 0.2219326 | 168,046 | -0.049 | -17.19% |
| 1 Month | 0.2765 | 0.295 | 0.214 | 0.239668 | 58,431 | -0.0405 | -14.65% |
| 3 Months | 0.356 | 0.38861 | 0.214 | 0.2469255 | 26,938 | -0.12 | -33.71% |
| 6 Months | 0.2872 | 0.38861 | 0.214 | 0.2974116 | 24,921 | -0.0512 | -17.83% |
| 1 Year | 0.30 | 0.4385 | 0.214 | 0.2910503 | 24,501 | -0.064 | -21.33% |
| 3 Years | 1.71 | 1.71 | 0.214 | 0.3924438 | 12,943 | -1.47 | -86.20% |
| 5 Years | 1.17 | 3.3936 | 0.214 | 1.06 | 10,847 | -0.934 | -79.83% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
