Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Rubicon Organics Inc (QX) (ROMJF)
Rubicon Organics Inc (QX) (ROMJF) Historical

ROMJF Rubicon Organics Inc (QX)

0.2595

0.0095 (3.80%)

May 08 2024 - Closed

Delayed by 15 minutes

ROMJF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
May 06 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
May 03 2024	0.25	-0.0255	-9.26%	0.269446	0.28	0.25	1,010,715
May 02 2024	0.2755	0.00	0.00%	0.2755	0.2755	0.2755	0
May 01 2024	0.2755	0.00	0.00%	0.2755	0.2755	0.2755	0
Apr 30 2024	0.2755	0.00	0.00%	0.2755	0.2755	0.2755	0
Apr 29 2024	0.2755	0.00	0.00%	0.2755	0.2755	0.2755	0
Apr 26 2024	0.2755	0.00	0.00%	0.2755	0.2755	0.2755	0
Apr 25 2024	0.2755	0.0094	3.53%	0.2755	0.2755	0.2755	2,500
Apr 24 2024	0.2661	-0.00315	-1.17%	0.2661	0.2661	0.2661	211
Apr 23 2024	0.26925	0.00625	2.38%	0.2755	0.2755	0.26925	1,574
Apr 22 2024	0.263	-0.0042	-1.57%	0.263	0.263	0.263	14,900
Apr 19 2024	0.2672	-0.00455	-1.67%	0.263	0.2716	0.263	9,175
Apr 18 2024	0.27175	0.00095	0.35%	0.27	0.27175	0.27	12,303
Apr 17 2024	0.2708	-0.0062	-2.24%	0.2708	0.2708	0.2708	3,500
Apr 16 2024	0.277	0.007	2.59%	0.2883	0.2893	0.277	12,000
Apr 15 2024	0.27	-0.02	-6.90%	0.2849	0.285	0.27	17,219
Apr 12 2024	0.29	0.0031	1.08%	0.287	0.2909	0.287	52,520
Apr 11 2024	0.2869	-0.00455	-1.56%	0.2869	0.2869	0.2869	54,070
Apr 10 2024	0.29145	0.00145	0.50%	0.2926	0.2926	0.29145	2,300
Apr 09 2024	0.29	-0.005	-1.69%	0.29	0.29	0.29	4,721
Apr 08 2024	0.295	-0.0136	-4.41%	0.295	0.295	0.295	22,500
Apr 05 2024	0.3086	0.00	0.00%	0.3086	0.3086	0.3086	0
Apr 04 2024	0.3086	0.0086	2.87%	0.30793	0.3086	0.30265	51,100
Apr 03 2024	0.30	0.0004	0.13%	0.30	0.30	0.30	4,200
Apr 02 2024	0.2996	0.00	0.00%	0.2996	0.2996	0.2996	0
Apr 01 2024	0.2996	0.00171	0.57%	0.316	0.316	0.29295	15,670
Mar 28 2024	0.297895	0.011	3.83%	0.2947	0.3081	0.2947	5,921
Mar 27 2024	0.2869	-0.043	-13.03%	0.33	0.33	0.2869	8,465
Mar 26 2024	0.3299	0.0354	12.02%	0.3299	0.3299	0.3299	2,500
Mar 25 2024	0.2945	0.00	0.00%	0.2945	0.2945	0.2945	0
Mar 22 2024	0.2945	0.0076	2.65%	0.30	0.3186	0.2945	137,158
Mar 21 2024	0.2869	0.00	0.00%	0.2869	0.2869	0.2869	0
Mar 20 2024	0.2869	0.0077	2.76%	0.2819	0.2869	0.27695	19,200
Mar 19 2024	0.2792	0.0172	6.56%	0.2792	0.2792	0.2792	1,020
Mar 18 2024	0.262	-0.0142	-5.14%	0.287	0.287	0.262	25,570
Mar 15 2024	0.2762	0.00225	0.82%	0.263	0.2785	0.263	1,317
Mar 14 2024	0.27395	0.00095	0.35%	0.2765	0.2765	0.27395	3,000
Mar 13 2024	0.273	-0.0111	-3.91%	0.273	0.273	0.273	1,000
Mar 12 2024	0.2841	-0.0145	-4.86%	0.2859	0.2859	0.281	2,435
Mar 11 2024	0.2986	0.00	0.00%	0.2986	0.2986	0.2986	0
Mar 08 2024	0.2986	0.00	0.00%	0.2986	0.2986	0.2986	0
Mar 07 2024	0.2986	0.0061	2.09%	0.2986	0.2986	0.2986	4,030
Mar 06 2024	0.2925	-0.0075	-2.50%	0.30	0.30	0.28795	37,110
Mar 05 2024	0.30	-0.01725	-5.44%	0.3243	0.3243	0.30	5,630
Mar 04 2024	0.31725	-0.0092	-2.82%	0.31725	0.31725	0.31725	302
Mar 01 2024	0.32645	0.02645	8.82%	0.30	0.32645	0.30	4,411
Feb 29 2024	0.30	-0.02	-6.25%	0.3145	0.3145	0.30	1,725
Feb 28 2024	0.32	0.0045	1.43%	0.32	0.32	0.32	200
Feb 27 2024	0.3155	0.0142	4.71%	0.305	0.3155	0.305	37,855
Feb 26 2024	0.3013	0.00	0.00%	0.3013	0.3013	0.3013	0
Feb 23 2024	0.3013	0.00	0.00%	0.3013	0.3013	0.3013	0
Feb 22 2024	0.3013	-0.0197	-6.14%	0.3033	0.3033	0.3013	5,132
Feb 21 2024	0.321	-0.005	-1.53%	0.321	0.321	0.321	1,000
Feb 20 2024	0.326	0.00	0.00%	0.326	0.326	0.326	0
Feb 16 2024	0.326	-0.005	-1.51%	0.326	0.326	0.326	1,054
Feb 15 2024	0.331	-0.01	-2.93%	0.331	0.331	0.331	1,000
Feb 14 2024	0.341	0.00	0.00%	0.341	0.341	0.341	0
Feb 13 2024	0.341	-0.004	-1.16%	0.341	0.341	0.341	550
Feb 12 2024	0.345	-0.0042	-1.20%	0.345	0.345	0.345	3,000
Feb 09 2024	0.3492	0.0182	5.50%	0.3492	0.3492	0.3492	2,000
Feb 08 2024	0.331	0.00	0.00%	0.331	0.331	0.331	0

Rubicon Organics (QX)

Delayed Upgrade Clock