Canada Markets close in 3 hrs 55 mins

Rakovina Therapeutics Inc. (RKV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.16000.0000 (0.00%)
As of 01:15PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 12, 20220.16500.16500.16500.16500.1650-
Jul 11, 20220.16500.16500.16500.16500.1650-
Jul 08, 20220.16500.16500.16500.16500.1650-
Jul 07, 20220.16500.16500.16500.16500.1650-
Jul 06, 20220.16500.16500.16500.16500.1650-
Jul 05, 20220.12000.16500.12000.16500.165029,138
Jul 04, 20220.15000.15000.15000.15000.1500-
Jun 30, 20220.15000.15000.15000.15000.15001,050
Jun 29, 20220.16500.16500.16500.16500.1650-
Jun 28, 20220.16500.16500.16500.16500.1650-
Jun 27, 20220.16500.16500.16500.16500.1650-
Jun 24, 20220.16500.16500.16500.16500.1650-
Jun 23, 20220.16500.16500.16500.16500.1650-
Jun 22, 20220.16500.16500.16500.16500.1650-
Jun 21, 20220.16500.16500.16500.16500.1650-
Jun 20, 20220.16500.16500.16500.16500.1650-
Jun 17, 20220.16500.16500.16500.16500.1650-
Jun 16, 20220.16500.16500.16500.16500.1650-
Jun 15, 20220.16500.16500.16500.16500.1650-
Jun 14, 20220.16500.16500.16500.16500.1650-
Jun 13, 20220.16500.16500.16500.16500.1650-
Jun 10, 20220.16500.16500.16500.16500.16505,500
Jun 09, 20220.15000.16500.13000.16500.165065,000
Jun 08, 20220.16000.16000.15000.15000.15007,500
Jun 07, 20220.15000.15000.15000.15000.15001,500
Jun 06, 20220.17000.17500.13000.15500.1550118,391
Jun 03, 20220.15000.17000.15000.17000.170067,500
Jun 02, 20220.16500.16500.16500.16500.1650-
Jun 01, 20220.15000.16500.15000.16500.165048,500
May 31, 20220.17000.17000.17000.17000.1700-
May 30, 20220.16000.17000.16000.17000.170032,000
May 27, 20220.13000.13000.12000.12000.120053,000
May 26, 20220.17000.17000.17000.17000.1700900
May 25, 20220.15000.15000.15000.15000.1500-
May 24, 20220.15000.15000.15000.15000.150010,000
May 20, 20220.15000.15000.15000.15000.1500-
May 19, 20220.15000.15000.15000.15000.1500-
May 18, 20220.15000.15000.15000.15000.150050,000
May 17, 20220.17000.17000.17000.17000.1700-
May 16, 20220.17000.17000.17000.17000.17001,500
May 13, 20220.15000.15000.15000.15000.1500-
May 12, 20220.15000.15000.15000.15000.1500-
May 11, 20220.15000.15000.15000.15000.1500-
May 10, 20220.15000.15000.14500.15000.1500143,500
May 09, 20220.16000.16000.16000.16000.160015,000
May 06, 20220.17500.17500.17500.17500.1750-
May 05, 20220.17500.17500.17500.17500.1750-
May 04, 20220.17500.17500.17500.17500.1750500
May 03, 20220.15000.16000.15000.16000.160020,007
May 02, 20220.17000.17000.17000.17000.1700-
Apr 29, 20220.17000.17000.17000.17000.1700-
Apr 28, 20220.17000.17000.17000.17000.1700-
Apr 27, 20220.15000.17000.15000.17000.170023,000
Apr 26, 20220.16000.16000.16000.16000.1600-
Apr 25, 20220.16500.16500.16000.16000.1600100,000
Apr 22, 20220.18000.18000.18000.18000.1800-
Apr 21, 20220.18000.18000.18000.18000.1800-
Apr 20, 20220.18000.18000.18000.18000.1800-
Apr 19, 20220.18000.18000.18000.18000.18002,500
Apr 18, 20220.18000.18000.18000.18000.1800-
Apr 14, 20220.18000.18000.18000.18000.1800-
Apr 13, 20220.18000.18000.18000.18000.180010,000
Apr 12, 20220.18000.18000.18000.18000.18003,500
Apr 11, 20220.16000.16000.16000.16000.1600-
Apr 08, 20220.16000.16000.16000.16000.1600-
Apr 07, 20220.16000.16000.16000.16000.160010,000
Apr 06, 20220.16000.16000.16000.16000.1600-
Apr 05, 20220.16000.16000.16000.16000.1600-
Apr 04, 20220.16000.16000.16000.16000.1600-
Apr 01, 20220.16000.16000.16000.16000.160025,000
Mar 31, 20220.16000.16000.16000.16000.1600-
Mar 30, 20220.16000.16000.16000.16000.1600-
Mar 29, 20220.16000.16000.16000.16000.1600-
Mar 28, 20220.16000.16000.16000.16000.16005,000
Mar 25, 20220.16000.16000.16000.16000.1600-
Mar 24, 20220.17500.17500.16000.16000.16009,500
Mar 23, 20220.17000.17000.17000.17000.1700-
Mar 22, 20220.17000.17000.17000.17000.1700-
Mar 21, 20220.17000.17000.17000.17000.1700-
Mar 18, 20220.18000.18000.17000.17000.170045,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...