Canada Markets closed

Reliq Health Technologies Inc. (RHT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2200-0.0100 (-4.35%)
At close: 3:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 20200.22500.22500.22000.22000.2200106,721
Sep. 22, 20200.23500.23500.22500.23000.230096,900
Sep. 21, 20200.22500.23500.22000.23500.2350146,300
Sep. 18, 20200.22500.23500.22500.22500.225052,300
Sep. 17, 20200.23500.23500.22500.23500.2350101,200
Sep. 16, 20200.23000.23500.22500.23000.230077,900
Sep. 15, 20200.24000.24000.22500.23000.230032,000
Sep. 14, 20200.22500.23500.22500.23000.230065,900
Sep. 11, 20200.23000.23000.22500.23000.230059,300
Sep. 10, 20200.25000.25000.22000.22000.2200310,700
Sep. 09, 20200.25000.25000.24000.24500.245092,600
Sep. 08, 20200.25000.25000.24000.24000.2400127,200
Sep. 04, 20200.24500.25000.23500.24000.2400174,600
Sep. 03, 20200.25000.25500.24500.25000.2500116,400
Sep. 02, 20200.27000.27000.25000.25000.2500642,600
Sep. 01, 20200.26500.27000.26000.26000.2600240,000
Aug. 31, 20200.25000.27000.24000.26000.2600713,000
Aug. 28, 20200.25500.26000.24000.25000.2500331,200
Aug. 27, 20200.26500.26500.25000.25500.2550272,100
Aug. 26, 20200.27000.27000.25500.26000.260052,400
Aug. 25, 20200.27000.27000.26000.26000.260051,000
Aug. 24, 20200.26500.27000.26500.26500.2650111,800
Aug. 21, 20200.27000.27000.25500.27000.2700228,000
Aug. 20, 20200.26500.27000.26000.26000.2600217,300
Aug. 19, 20200.26500.26500.25500.25500.2550121,900
Aug. 18, 20200.26500.27000.26000.26500.265035,000
Aug. 17, 20200.27000.27000.26000.26500.2650185,400
Aug. 14, 20200.27000.27000.26500.27000.270050,700
Aug. 13, 20200.27500.28000.25500.28000.2800296,600
Aug. 12, 20200.27500.28500.27000.28000.2800147,200
Aug. 11, 20200.26000.28500.26000.27000.2700514,900
Aug. 10, 20200.27000.27000.25500.27000.2700228,100
Aug. 07, 20200.26000.26500.25500.26500.2650123,100
Aug. 06, 20200.25500.26500.25000.25000.2500234,900
Aug. 05, 20200.25500.26500.25500.26000.260093,700
Aug. 04, 20200.25500.26000.25000.26000.260063,000
Jul. 31, 20200.27000.27000.25500.26000.2600225,600
Jul. 30, 20200.25000.28000.24000.25500.2550943,000
Jul. 29, 20200.24000.24500.21000.24000.2400657,800
Jul. 28, 20200.24000.25000.24000.24500.2450173,900
Jul. 27, 20200.25000.25000.24500.24500.2450164,700
Jul. 24, 20200.24500.25500.24000.25500.2550137,000
Jul. 23, 20200.25000.25500.24000.25000.2500159,500
Jul. 22, 20200.26500.26500.24000.26000.2600624,100
Jul. 21, 20200.27000.27000.26500.26500.265090,500
Jul. 20, 20200.28000.28000.27000.27500.275040,700
Jul. 17, 20200.28500.28500.27000.28000.2800159,900
Jul. 16, 20200.29500.30000.28000.28500.2850153,500
Jul. 15, 20200.28000.29000.27000.28500.2850542,500
Jul. 14, 20200.26000.26000.25000.26000.2600182,400
Jul. 13, 20200.26000.26000.24500.26000.2600141,100
Jul. 10, 20200.23500.26500.23500.26500.2650703,800
Jul. 09, 20200.24000.24000.22000.23000.2300611,200
Jul. 08, 20200.27000.27000.21500.24500.2450541,600
Jul. 07, 20200.27000.27500.26000.26500.2650174,100
Jul. 06, 20200.27000.28000.27000.27500.2750441,500
Jul. 03, 20200.27000.28000.27000.27500.2750119,800
Jul. 02, 20200.27000.28000.26500.28000.2800169,900
Jun. 30, 20200.28000.29000.27000.27000.270085,200
Jun. 29, 20200.28000.28500.27000.28000.280046,800
Jun. 26, 20200.29000.30000.28000.28000.280034,200
Jun. 25, 20200.29000.29500.28000.29500.2950140,400
Jun. 24, 20200.30500.30500.28500.30000.300079,200
Jun. 23, 20200.32000.33000.30500.30500.3050174,500
Jun. 22, 20200.31500.33000.30000.31000.3100108,500
Jun. 19, 20200.32000.33000.30000.30500.3050356,000
Jun. 18, 20200.31500.32500.31000.31000.310047,000
Jun. 17, 20200.28000.34000.28000.32000.3200529,400
Jun. 16, 20200.28000.29000.27000.28000.2800258,000
Jun. 15, 20200.26000.27500.26000.27500.2750314,300
Jun. 12, 20200.26000.28000.26000.27000.2700162,700
Jun. 11, 20200.26500.27000.26000.26000.2600276,100
Jun. 10, 20200.28000.28000.26000.26500.2650260,300
Jun. 09, 20200.26500.27500.26500.27000.2700319,100
Jun. 08, 20200.29500.29500.26500.26500.2650598,900
Jun. 05, 20200.28000.29500.28000.28500.2850363,700
Jun. 04, 20200.30000.30500.27500.27500.2750460,300
Jun. 03, 20200.31000.31000.29000.30000.3000513,900
Jun. 02, 20200.32000.32000.30000.30500.3050282,600
Jun. 01, 20200.33500.33500.29000.31000.3100831,000
May 29, 20200.34000.35500.29000.33000.33002,500,400
May 28, 20200.40000.40000.35000.39000.3900541,400
May 27, 20200.39000.40000.36500.39500.3950388,600
May 26, 20200.38500.40500.38000.39000.3900268,000
May 25, 20200.35000.38000.35000.38000.3800264,400
May 22, 20200.33500.36500.33500.35000.3500150,900
May 21, 20200.35000.35000.31000.33500.3350166,100
May 20, 20200.33500.34000.33000.34000.3400147,900
May 19, 20200.34500.35000.32000.33500.3350305,300
May 15, 20200.35500.35500.33500.35000.3500131,800
May 14, 20200.34000.36000.34000.34000.3400266,100
May 13, 20200.36000.36000.32500.33000.3300673,300
May 12, 20200.35500.36500.35000.36000.3600239,100
May 11, 20200.37000.38000.35500.36500.3650318,200
May 08, 20200.39000.39000.36500.37000.3700535,300
May 07, 20200.39500.40000.38000.38500.3850149,100
May 06, 20200.39000.40000.39000.39000.3900165,600
May 05, 20200.40000.40000.38500.38500.385076,200
May 04, 20200.40500.40500.38500.39500.3950199,700
May 01, 20200.40500.42000.39500.40000.4000233,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...