Canada Markets closed

Rakovina Therapeutics Inc. (RKV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.19500.0000 (0.00%)
At close: 12:40PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.19500.19500.19500.19500.1950-
Dec 01, 20220.19500.19500.19500.19500.1950-
Nov 30, 20220.19500.19500.19500.19500.1950-
Nov 29, 20220.19500.19500.19500.19500.1950-
Nov 28, 20220.19500.19500.19500.19500.1950-
Nov 25, 20220.19500.19500.19500.19500.1950-
Nov 24, 20220.19500.19500.19500.19500.19505,000
Nov 23, 20220.15000.15000.15000.15000.15008,500
Nov 22, 20220.16000.16000.16000.16000.1600-
Nov 21, 20220.16000.16000.16000.16000.160031,500
Nov 18, 20220.18000.18000.18000.18000.180010,000
Nov 17, 20220.20000.20000.20000.20000.20004,000
Nov 16, 20220.20000.20000.20000.20000.2000-
Nov 15, 20220.20000.20000.20000.20000.2000-
Nov 14, 20220.20000.20000.20000.20000.2000-
Nov 11, 20220.20000.20000.20000.20000.2000-
Nov 10, 20220.17500.20000.17500.20000.2000106,000
Nov 09, 20220.16000.16000.16000.16000.16008,000
Nov 08, 20220.15000.15000.15000.15000.1500-
Nov 07, 20220.15000.15000.15000.15000.1500-
Nov 04, 20220.15000.15000.15000.15000.1500-
Nov 03, 20220.15500.15500.15000.15000.1500100,000
Nov 02, 20220.19000.19000.19000.19000.1900-
Nov 01, 20220.19000.19000.19000.19000.1900-
Oct 31, 20220.19000.19000.19000.19000.1900-
Oct 28, 20220.19000.19000.19000.19000.1900-
Oct 27, 20220.19000.19000.19000.19000.1900-
Oct 26, 20220.19000.19000.19000.19000.1900-
Oct 25, 20220.19000.19000.19000.19000.1900-
Oct 24, 20220.19000.19000.19000.19000.190015,500
Oct 21, 20220.18500.18500.18500.18500.185033,000
Oct 20, 20220.19000.19000.19000.19000.1900-
Oct 19, 20220.19000.19500.19000.19000.190075,000
Oct 18, 20220.19000.19000.18000.18000.1800200,000
Oct 17, 20220.17500.20000.17500.20000.200080,000
Oct 14, 20220.20000.20000.20000.20000.2000-
Oct 13, 20220.20000.20000.20000.20000.2000-
Oct 12, 20220.20000.20000.19000.20000.200057,000
Oct 11, 20220.18000.19500.18000.18000.1800118,500
Oct 07, 20220.17000.18000.17000.18000.180040,000
Oct 06, 20220.18000.18000.18000.18000.1800-
Oct 05, 20220.18000.18000.18000.18000.1800-
Oct 04, 20220.18000.18000.18000.18000.1800-
Oct 03, 20220.18000.18000.18000.18000.180050,000
Sept 30, 20220.17000.17000.15500.17000.1700102,500
Sept 29, 20220.17500.20000.17000.20000.2000140,500
Sept 28, 20220.19500.19500.19500.19500.19504,550
Sept 27, 20220.22000.22000.20000.20000.2000125,000
Sept 26, 20220.18500.25000.18500.21500.215092,000
Sept 23, 20220.17000.18500.17000.18500.185038,500
Sept 22, 20220.14500.17000.14000.17000.170088,000
Sept 21, 20220.13000.13000.13000.13000.1300-
Sept 20, 20220.13000.13000.13000.13000.1300-
Sept 19, 20220.17000.17000.13000.13000.130030,000
Sept 16, 20220.14500.17000.13500.17000.170035,000
Sept 15, 20220.18000.18000.18000.18000.1800-
Sept 14, 20220.16000.18000.16000.18000.180050,000
Sept 13, 20220.15000.15500.15000.15500.15506,000
Sept 12, 20220.13000.13000.13000.13000.1300-
Sept 09, 20220.13000.13000.13000.13000.1300-
Sept 08, 20220.13000.13000.13000.13000.1300-
Sept 07, 20220.13000.13000.13000.13000.1300-
Sept 06, 20220.13000.13000.13000.13000.1300-
Sept 02, 20220.13000.13000.13000.13000.1300-
Sept 01, 20220.13000.13000.13000.13000.1300-
Aug 31, 20220.13000.13000.13000.13000.1300-
Aug 30, 20220.13000.13000.13000.13000.1300-
Aug 29, 20220.13500.13500.13000.13000.130019,500
Aug 26, 20220.15500.15500.15500.15500.155029,000
Aug 25, 20220.13500.13500.13500.13500.1350-
Aug 24, 20220.13500.13500.13500.13500.1350-
Aug 23, 20220.13500.13500.13500.13500.1350-
Aug 22, 20220.15500.15500.13500.13500.135016,500
Aug 19, 20220.16000.16000.16000.16000.1600-
Aug 18, 20220.16000.16000.16000.16000.1600-
Aug 17, 20220.16000.16000.16000.16000.1600-
Aug 16, 20220.16000.16000.16000.16000.1600-
Aug 15, 20220.16000.16000.16000.16000.1600-
Aug 12, 20220.16000.16000.16000.16000.1600-
Aug 11, 20220.16000.16000.16000.16000.1600-
Aug 10, 20220.13000.16000.13000.16000.160016,000
Aug 09, 20220.15000.16000.11500.16000.160027,300
Aug 08, 20220.15000.15000.12000.12000.120010,000
Aug 05, 20220.14500.15000.13000.15000.150021,000
Aug 04, 20220.15000.15000.15000.15000.1500-
Aug 03, 20220.15000.15000.15000.15000.1500-
Aug 02, 20220.15000.15000.15000.15000.15001,500
Jul 29, 20220.15000.15000.15000.15000.1500-
Jul 28, 20220.15000.15000.15000.15000.1500-
Jul 27, 20220.15000.15000.15000.15000.1500-
Jul 26, 20220.15000.15000.15000.15000.1500-
Jul 25, 20220.15000.15000.15000.15000.1500-
Jul 22, 20220.15000.15000.15000.15000.1500-
Jul 21, 20220.15000.15000.15000.15000.15006,000
Jul 20, 20220.16500.16500.16500.16500.1650-
Jul 19, 20220.16500.16500.16500.16500.1650-
Jul 18, 20220.16500.16500.16500.16500.1650-
Jul 15, 20220.16500.16500.16500.16500.1650-
Jul 14, 20220.16500.16500.16500.16500.1650-
Jul 13, 20220.16500.16500.16500.16500.1650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...