Rubicon Organics Inc (QX) (ROMJF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0488 | -14.1531322506 | 0.3448 | 0.351 | 0.2787 | 13204 | 0.34299589 | CS |
| 4 | 0.04015 | 15.6927887434 | 0.25585 | 0.351 | 0.2537 | 47225 | 0.29698677 | CS |
| 12 | 0.017 | 6.09318996416 | 0.279 | 0.351 | 0.214 | 40941 | 0.26440994 | CS |
| 26 | -0.034 | -10.303030303 | 0.33 | 0.38861 | 0.214 | 31141 | 0.28883276 | CS |
| 52 | -0.0886 | -23.0369214769 | 0.3846 | 0.4385 | 0.214 | 28047 | 0.28794201 | CS |
| 156 | -1.094251 | -78.7088806266 | 1.390251 | 1.5499 | 0.214 | 14575 | 0.35454441 | CS |
| 260 | -1.1265 | -79.1915641476 | 1.4225 | 3.3936 | 0.214 | 11664 | 0.99967676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.296 | -0.0365 | -10.98 | 0.29 | 0.3037 | 0.2787 | 116125 |
| 1736375340 | 0.3325 | -0.0135 | -3.90 | 0.3325 | 0.3325 | 0.3325 | 4000 |
| 1736288940 | 0.3459999 | 0.0075999 | 2.25 | 0.328678 | 0.3459999 | 0.328678 | 1925 |
| 1736202360 | 0.3384 | -0.00572 | -1.66 | 0.3449999 | 0.351 | 0.3384 | 2886 |
| 1735942980 | 0.34412 | 0.01162 | 3.49 | 0.3448 | 0.3448 | 0.3407 | 44003 |
| 1735856700 | 0.3325 | 0.0053 | 1.62 | 0.3325 | 0.3325 | 0.3325 | 510 |
| 1735683960 | 0.3272 | -0.008 | -2.39 | 0.3346 | 0.3367 | 0.32418 | 14794 |
| 1735597740 | 0.3352 | 0.0093 | 2.85 | 0.3245 | 0.3352 | 0.32 | 4693 |
| 1735338000 | 0.3259 | 0.0001 | 0.03 | 0.3259 | 0.3259 | 0.3259 | 10000 |
| 1735251000 | 0.3258 | 0 | 0.00 | 0.3258 | 0.3258 | 0.3258 | 0 |
| 1735078200 | 0.3258 | 0.0258 | 8.60 | 0.3101999 | 0.34 | 0.3101999 | 2750 |
| 1734992400 | 0.3 | 0.0001 | 0.03 | 0.3101999 | 0.3101999 | 0.295 | 211994 |
| 1734733200 | 0.2999 | 0.00495 | 1.68 | 0.2939 | 0.3 | 0.29 | 167478 |
| 1734646800 | 0.29495 | 0.01495 | 5.34 | 0.2673 | 0.303 | 0.2673 | 50152 |
| 1734560940 | 0.28 | 0.0075 | 2.75 | 0.296 | 0.296 | 0.269 | 190266 |
| 1734474360 | 0.2725 | -0.00014 | -0.05 | 0.27228 | 0.28 | 0.2671799 | 29471 |
| 1734388140 | 0.27264 | 0.00064 | 0.24 | 0.27264 | 0.27264 | 0.27264 | 5034 |
| 1734128940 | 0.272 | 0.0136 | 5.26 | 0.25585 | 0.278 | 0.2537 | 15650 |
| 1734042480 | 0.2584 | -0.0016 | -0.62 | 0.2584 | 0.2584 | 0.2584 | 177 |
| 1733955900 | 0.26 | -0.012 | -4.41 | 0.27 | 0.2755 | 0.26 | 26600 |
| 1733869200 | 0.272 | -0.0041 | -1.48 | 0.2757 | 0.2757 | 0.2687 | 5200 |
| 1733782800 | 0.2761 | -0.0019 | -0.68 | 0.2746 | 0.2999 | 0.27 | 37530 |
| 1733523600 | 0.278 | 0.01 | 3.73 | 0.2737 | 0.28 | 0.2737 | 27210 |
| 1733437500 | 0.268 | 0.003 | 1.13 | 0.26036 | 0.268 | 0.26036 | 3150 |
| 1733351100 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1733264700 | 0.265 | 0.00145 | 0.55 | 0.2723999 | 0.276 | 0.265 | 21385 |
| 1733178180 | 0.26355 | 0.02755 | 11.67 | 0.2437 | 0.273 | 0.2437 | 76423 |
| 1732919340 | 0.236 | 0 | 0.00 | 0.236 | 0.236 | 0.236 | 0 |
| 1732746540 | 0.236 | -0.0031 | -1.30 | 0.22715 | 0.236 | 0.22715 | 36700 |
| 1732659960 | 0.2391 | 0 | 0.00 | 0.2391 | 0.2391 | 0.2391 | 0 |
| 1732573560 | 0.2391 | -0.0024 | -0.99 | 0.24 | 0.24 | 0.2372 | 40000 |
| 1732314000 | 0.2415 | 0.0264 | 12.27 | 0.232 | 0.2451 | 0.232 | 1469 |
| 1732227900 | 0.2151 | -0.0599 | -21.78 | 0.257 | 0.257 | 0.214 | 570715 |
| 1732141740 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 60000 |
| 1732054800 | 0.2849999 | 0.0134999 | 4.97 | 0.2932 | 0.2932 | 0.2849999 | 300 |
| 1731968640 | 0.2715 | -0.0037 | -1.34 | 0.2715 | 0.2715 | 0.2715 | 1851 |
| 1731709260 | 0.2752 | -0.0098 | -3.44 | 0.2778 | 0.2778 | 0.2752 | 2600 |
| 1731622800 | 0.2849999 | 0.0314999 | 12.43 | 0.2553 | 0.295 | 0.2553 | 202210 |
| 1731536760 | 0.2535 | -0.0026 | -1.02 | 0.2681 | 0.2681 | 0.25 | 29100 |
| 1731450480 | 0.2561 | -0.0152 | -5.60 | 0.26 | 0.26 | 0.2561 | 50750 |
| 1731363600 | 0.2713 | -0.00145 | -0.53 | 0.26971 | 0.2723999 | 0.26971 | 3339 |
| 1731104400 | 0.27275 | -0.00895 | -3.18 | 0.27275 | 0.27275 | 0.27275 | 447 |
| 1731018540 | 0.2817 | 0.00984 | 3.62 | 0.245 | 0.2817 | 0.245 | 700 |
| 1730931600 | 0.27186 | -0.01224 | -4.31 | 0.2859999 | 0.2859999 | 0.2712 | 3720 |
| 1730845680 | 0.2841 | -0.0009 | -0.32 | 0.2841 | 0.2841 | 0.2841 | 500 |
| 1730759160 | 0.2849999 | 0.0199999 | 7.55 | 0.28 | 0.2849999 | 0.276185 | 20624 |
| 1730496300 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1730409900 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1730323500 | 0.265 | -0.0091 | -3.32 | 0.2765 | 0.2807 | 0.265 | 5005 |
| 1730237280 | 0.2741 | 0.0062 | 2.31 | 0.2741 | 0.2741 | 0.2741 | 1500 |
| 1730150880 | 0.2679 | -0.00735 | -2.67 | 0.275 | 0.275 | 0.2679 | 856 |
| 1729891500 | 0.27525 | 0.03295 | 13.60 | 0.2731199 | 0.27525 | 0.2731199 | 5100 |
| 1729805160 | 0.2423 | -0.03915 | -13.91 | 0.2423 | 0.2423 | 0.2423 | 264 |
| 1729718700 | 0.28145 | 0 | 0.00 | 0.28145 | 0.28145 | 0.28145 | 0 |
| 1729632300 | 0.28145 | -0.00565 | -1.97 | 0.279 | 0.289 | 0.279 | 11316 |
| 1729545600 | 0.2871 | 0.0081 | 2.90 | 0.2887 | 0.2887 | 0.2871 | 2160 |
| 1729286400 | 0.279 | -0.0104 | -3.59 | 0.279 | 0.279 | 0.279 | 1220 |
| 1729200360 | 0.2894 | 0 | 0.00 | 0.2894 | 0.2894 | 0.2894 | 0 |
| 1729113960 | 0.2894 | -0.0046 | -1.56 | 0.2894 | 0.2894 | 0.2894 | 2000 |
| 1729027680 | 0.294 | -0.016 | -5.16 | 0.2991 | 0.2991 | 0.294 | 4505 |
| 1728941100 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
