Canada Markets open in 41 mins

RAMM Pharma Corp. (RAMM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.25000.0000 (0.00%)
At close: 09:37AM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022------
Sept 26, 20220.25000.25000.25000.25000.2500-
Sept 23, 20220.25000.25000.25000.25000.250010,000
Sept 22, 20220.28000.28000.25000.25000.2500120,517
Sept 21, 20220.28000.28000.27000.28000.2800188,500
Sept 20, 20220.27000.27000.27000.27000.270020,000
Sept 19, 20220.25000.30000.25000.29000.2900130,500
Sept 16, 20220.22000.22000.22000.22000.2200-
Sept 15, 20220.25000.25000.20000.22000.22008,015,166
Sept 14, 20220.27000.27000.25000.25000.250015,000
Sept 13, 20220.24500.25000.24500.25000.25005,000
Sept 12, 20220.23000.23000.18000.20000.2000123,000
Sept 09, 20220.22000.22000.22000.22000.22001,022
Sept 08, 20220.19000.19000.18500.18500.18506,000
Sept 07, 20220.16000.34000.16000.20000.20001,909,475
Sept 06, 20220.12000.18000.12000.16000.16001,641,185
Sept 02, 20220.12000.12000.12000.12000.1200220,000
Sept 01, 20220.11000.11000.11000.11000.1100-
Aug 31, 20220.09000.11000.06000.11000.1100386,777
Aug 30, 20220.11000.11000.11000.11000.1100-
Aug 29, 20220.11000.11000.11000.11000.110079,203
Aug 26, 20220.09000.09000.09000.09000.0900-
Aug 25, 20220.09000.09000.09000.09000.0900-
Aug 24, 20220.09000.09000.09000.09000.0900-
Aug 23, 20220.09000.09000.09000.09000.0900-
Aug 22, 20220.10000.10000.09000.09000.090034,000
Aug 19, 20220.11000.11000.11000.11000.1100-
Aug 18, 20220.11000.11000.11000.11000.1100111,850
Aug 17, 20220.11000.11500.10000.11500.1150273,000
Aug 16, 20220.12000.12000.12000.12000.1200-
Aug 15, 20220.12000.12000.12000.12000.1200-
Aug 12, 20220.12000.12000.12000.12000.1200-
Aug 11, 20220.12000.12000.12000.12000.1200500
Aug 10, 20220.12000.12000.12000.12000.1200500
Aug 09, 20220.11500.11500.11500.11500.1150-
Aug 08, 20220.11500.11500.11500.11500.1150500
Aug 05, 20220.11000.12500.10000.12500.1250147,500
Aug 04, 20220.10000.10000.10000.10000.1000110,500
Aug 03, 20220.10500.10500.08500.10000.1000140,713
Aug 02, 20220.11500.11500.11500.11500.1150-
Jul 29, 20220.11500.11500.11500.11500.115030,000
Jul 28, 20220.11000.11500.10000.11500.1150250,000
Jul 27, 20220.11000.13000.11000.13000.130055,000
Jul 26, 20220.11000.11000.10000.11000.1100103,150
Jul 25, 20220.10000.10000.10000.10000.1000-
Jul 22, 20220.11000.13500.10000.10000.10001,120,025
Jul 21, 20220.10500.12000.10500.12000.120090,000
Jul 20, 20220.10000.13500.10000.12000.1200222,500
Jul 19, 20220.10000.10000.10000.10000.1000500
Jul 18, 20220.12000.12000.12000.12000.1200-
Jul 15, 20220.12000.12000.12000.12000.1200-
Jul 14, 20220.12000.12000.12000.12000.1200-
Jul 13, 20220.15000.15000.12000.12000.120015,166
Jul 12, 20220.15000.15000.15000.15000.15002,500
Jul 11, 20220.15000.15000.15000.15000.15002,000
Jul 08, 20220.15000.15000.15000.15000.1500500
Jul 07, 20220.15500.15500.15500.15500.1550-
Jul 06, 20220.15500.15500.15500.15500.1550-
Jul 05, 20220.15500.15500.15500.15500.1550500
Jul 04, 20220.18000.18000.18000.18000.180026,000
Jun 30, 20220.19000.19000.19000.19000.1900-
Jun 29, 20220.20000.20000.15000.19000.190046,562
Jun 28, 20220.18000.18000.18000.18000.1800500
Jun 27, 20220.20000.20000.18000.18000.180010,000
Jun 24, 20220.20000.20000.18000.18000.180019,500
Jun 23, 20220.20000.20000.20000.20000.2000-
Jun 22, 20220.20000.20000.20000.20000.200083,608
Jun 21, 20220.20000.20000.20000.20000.200020,000
Jun 20, 20220.20000.20000.20000.20000.2000-
Jun 17, 20220.20000.20000.20000.20000.2000-
Jun 16, 20220.20000.20000.20000.20000.2000-
Jun 15, 20220.20000.20000.20000.20000.200025,000
Jun 14, 20220.24000.24000.24000.24000.2400-
Jun 13, 20220.24000.24000.24000.24000.2400-
Jun 10, 20220.24000.24000.24000.24000.240050,000
Jun 09, 20220.24000.24000.24000.24000.2400-
Jun 08, 20220.24000.24000.24000.24000.2400-
Jun 07, 20220.24000.24000.24000.24000.24004,500
Jun 06, 20220.20000.20000.20000.20000.20001,566
Jun 03, 20220.20000.20000.20000.20000.200070,000
Jun 02, 20220.20000.20000.20000.20000.2000-
Jun 01, 20220.20000.20000.20000.20000.2000508,700
May 31, 20220.20000.20000.20000.20000.2000615,500
May 30, 20220.21000.21000.21000.21000.2100-
May 27, 20220.21000.21000.21000.21000.2100-
May 26, 20220.21000.21000.21000.21000.2100-
May 25, 20220.21000.21000.21000.21000.2100-
May 24, 20220.21000.21000.21000.21000.2100502,000
May 20, 20220.21000.21000.21000.21000.2100-
May 19, 20220.21000.21000.21000.21000.2100-
May 18, 20220.21000.21000.21000.21000.2100-
May 17, 20220.21000.21000.21000.21000.2100-
May 16, 20220.21000.21000.21000.21000.21009,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...