Canada Markets close in 3 hrs 2 mins

RAMM Pharma Corp. (RAMM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.21000.0000 (0.00%)
As of 03:58PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20220.21000.21000.21000.21000.2100-
May 12, 20220.21000.21000.21000.21000.2100157,000
May 11, 20220.21000.21000.21000.21000.2100-
May 10, 20220.21000.21000.21000.21000.2100-
May 09, 20220.21000.21000.21000.21000.2100-
May 06, 20220.21000.21000.21000.21000.2100-
May 05, 20220.21000.21000.21000.21000.2100-
May 04, 20220.21000.21000.21000.21000.2100-
May 03, 20220.21000.21000.21000.21000.210017,342
May 02, 20220.25000.25000.25000.25000.2500-
Apr 29, 20220.25000.25000.25000.25000.2500500
Apr 28, 20220.21000.21000.21000.21000.210020,000
Apr 27, 20220.21000.21000.21000.21000.2100-
Apr 26, 20220.21000.21000.21000.21000.2100104,500
Apr 25, 20220.21000.21000.21000.21000.2100-
Apr 22, 20220.21000.21000.20500.21000.2100114,640
Apr 21, 20220.23000.23000.23000.23000.2300-
Apr 20, 20220.23000.23000.23000.23000.2300-
Apr 19, 20220.23000.23000.23000.23000.2300-
Apr 18, 20220.23000.23000.23000.23000.2300-
Apr 14, 20220.23000.23000.23000.23000.2300-
Apr 13, 20220.23000.23000.23000.23000.2300-
Apr 12, 20220.23000.23000.23000.23000.2300-
Apr 11, 20220.23000.23000.23000.23000.2300-
Apr 08, 20220.23000.23000.23000.23000.23005,500
Apr 07, 20220.21000.25000.21000.25000.250022,500
Apr 06, 20220.25000.25000.25000.25000.2500-
Apr 05, 20220.25000.25000.25000.25000.2500-
Apr 04, 20220.25000.25000.25000.25000.25001,104,500
Apr 01, 20220.21000.21000.21000.21000.210010,050
Mar 31, 20220.25000.25000.25000.25000.2500-
Mar 30, 20220.25000.25000.25000.25000.250040,500
Mar 29, 20220.25000.25000.25000.25000.250092,500
Mar 28, 20220.28000.28000.28000.28000.2800-
Mar 25, 20220.28000.28000.28000.28000.28005,500
Mar 24, 20220.25000.25000.25000.25000.250069,500
Mar 23, 20220.34000.34000.34000.34000.3400500
Mar 22, 20220.28000.28000.28000.28000.2800-
Mar 21, 20220.28000.28000.28000.28000.2800-
Mar 18, 20220.28000.28000.28000.28000.2800-
Mar 17, 20220.28000.28000.28000.28000.2800-
Mar 16, 20220.28000.28000.28000.28000.2800-
Mar 15, 20220.28000.28000.28000.28000.2800-
Mar 14, 20220.28000.28000.28000.28000.2800-
Mar 11, 20220.28000.28000.28000.28000.2800-
Mar 10, 20220.28000.28000.28000.28000.2800-
Mar 09, 20220.28000.28000.28000.28000.2800-
Mar 08, 20220.28000.28000.28000.28000.2800-
Mar 07, 20220.28000.28000.28000.28000.2800-
Mar 04, 20220.28000.28000.28000.28000.2800-
Mar 03, 20220.28000.28000.28000.28000.2800-
Mar 02, 20220.28000.28000.28000.28000.2800-
Mar 01, 20220.28000.28000.28000.28000.280036,666
Feb 28, 20220.30000.30000.30000.30000.300023,512
Feb 25, 20220.28000.31000.28000.31000.310022,000
Feb 24, 20220.25000.25000.25000.25000.2500-
Feb 23, 20220.25000.28000.25000.25000.250063,000
Feb 22, 20220.30000.30000.30000.30000.3000101,500
Feb 18, 20220.30000.30000.28000.30000.300079,258
Feb 17, 20220.30000.30000.30000.30000.30003,000
Feb 16, 20220.30000.30000.30000.30000.3000-
Feb 15, 20220.30000.30000.30000.30000.3000-
Feb 14, 20220.30000.30000.30000.30000.30001,000
Feb 11, 20220.30000.30000.30000.30000.3000-
Feb 10, 20220.30000.30000.30000.30000.3000-
Feb 09, 20220.30000.30000.30000.30000.3000-
Feb 08, 20220.30000.30000.30000.30000.3000-
Feb 07, 20220.30000.30000.30000.30000.3000-
Feb 04, 20220.30000.30000.30000.30000.300080,083
Feb 03, 20220.35000.35000.35000.35000.3500-
Feb 02, 20220.35000.35000.35000.35000.350018,000
Feb 01, 20220.30000.30000.30000.30000.300023,935
Jan 31, 20220.28500.28500.28500.28500.285055,601
Jan 28, 20220.30000.30000.30000.30000.3000-
Jan 27, 20220.32000.32000.30000.30000.300096,000
Jan 26, 20220.31000.31000.30000.30000.30009,666
Jan 25, 20220.30000.30000.30000.30000.3000-
Jan 24, 20220.30000.30000.30000.30000.300052,500
Jan 21, 20220.30000.30000.30000.30000.300030,500
Jan 20, 20220.30000.30000.30000.30000.300060,000
Jan 19, 20220.30000.30000.30000.30000.300011,000
Jan 18, 20220.30500.30500.30500.30500.3050-
Jan 17, 20220.32000.32000.30500.30500.305033,332
Jan 14, 20220.31000.31000.30000.30000.3000306,500
Jan 13, 20220.38000.38000.38000.38000.3800-
Jan 12, 20220.38000.38000.38000.38000.3800-
Jan 11, 20220.35000.40000.35000.38000.3800139,500
Jan 10, 20220.37000.37000.37000.37000.37001,000
Jan 07, 20220.35000.37000.35000.37000.37008,043
Jan 06, 20220.35000.35000.35000.35000.35005,000
Jan 05, 20220.34500.35000.34000.35000.35001,064,500
Jan 04, 20220.30500.34500.30000.34500.3450396,543
Dec 31, 20210.37500.37500.37500.37500.3750-
Dec 30, 20210.34000.37500.34000.37500.375053,500
Dec 29, 20210.31000.31000.28000.31000.3100229,935
Dec 24, 20210.26000.26000.26000.26000.26004,000
Dec 23, 20210.25000.30000.25000.26000.2600599,306
Dec 22, 20210.21000.23000.21000.22000.22001,175,156
Dec 21, 20210.21500.21500.21500.21500.215025,000
Dec 20, 20210.25000.25000.25000.25000.250049,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...