Rubicon Organics Inc. (ROMJ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3400

-0.0300

(-8.11%)

At close: 02:19PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3700	0.3750	0.3400	0.3400	0.3400	65,355
May 02, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	4,500
May 01, 2024	0.4000	0.4000	0.3600	0.3700	0.3700	27,500
Apr 30, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	55,500
Apr 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,000
Apr 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Apr 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 23, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	2,000
Apr 22, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	21,100
Apr 19, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	6,500
Apr 18, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	23,700
Apr 17, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	34,500
Apr 16, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	17,800
Apr 15, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	42,500
Apr 12, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	36,500
Apr 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	600
Apr 09, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	10,800
Apr 08, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	23,000
Apr 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Apr 04, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	77,700
Apr 03, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	27,500
Apr 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Apr 01, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	17,900
Mar 28, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	11,300
Mar 27, 2024	0.4500	0.4500	0.4000	0.4100	0.4100	22,000
Mar 26, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	9,000
Mar 25, 2024	0.4000	0.4300	0.4000	0.4100	0.4100	17,500
Mar 22, 2024	0.4000	0.4300	0.4000	0.4300	0.4300	142,000
Mar 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	27,500
Mar 20, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	8,100
Mar 19, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	6,000
Mar 18, 2024	0.3800	0.3900	0.3500	0.3800	0.3800	70,600
Mar 15, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	11,000
Mar 14, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	8,700
Mar 13, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	21,500
Mar 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
Mar 11, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	6,800
Mar 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,500
Mar 07, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,800
Mar 06, 2024	0.4000	0.4200	0.3800	0.3800	0.3800	31,500
Mar 05, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	17,400
Mar 04, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	12,100
Mar 01, 2024	0.4100	0.4500	0.4100	0.4200	0.4200	61,000
Feb 29, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	48,400
Feb 28, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 27, 2024	0.4100	0.4300	0.4000	0.4300	0.4300	58,600
Feb 26, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	7,200
Feb 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Feb 22, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	9,500
Feb 21, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	6,000
Feb 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 16, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	6,500
Feb 15, 2024	0.4500	0.4500	0.4100	0.4100	0.4100	7,100
Feb 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Feb 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 12, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	5,000
Feb 09, 2024	0.4600	0.4900	0.4500	0.4700	0.4700	5,500
Feb 08, 2024	0.4900	0.4900	0.4500	0.4800	0.4800	22,000
Feb 07, 2024	0.4700	0.4800	0.4400	0.4800	0.4800	13,500
Feb 06, 2024	0.4500	0.4600	0.4400	0.4400	0.4400	10,500
Feb 05, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	8,500
Feb 02, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Feb 01, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	5,000
Jan 31, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	15,000
Jan 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 26, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	3,000
Jan 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 24, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	8,500
Jan 23, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	4,500
Jan 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 19, 2024	0.4900	0.4900	0.4600	0.4800	0.4800	18,500
Jan 18, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	33,500
Jan 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 16, 2024	0.5000	0.6000	0.5000	0.5000	0.5000	53,500
Jan 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,500
Jan 10, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	37,000
Jan 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 08, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	39,500
Jan 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 03, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	5,000
Jan 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 29, 2023	0.4900	0.5000	0.4900	0.5000	0.5000	4,000
Dec 28, 2023	0.4400	0.5000	0.4400	0.4900	0.4900	32,500
Dec 27, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	15,100
Dec 22, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	18,000
Dec 21, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	6,000
Dec 20, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	22,500
Dec 19, 2023	0.4600	0.4700	0.4600	0.4600	0.4600	8,000
Dec 18, 2023	0.4800	0.4800	0.4600	0.4600	0.4600	15,500
Dec 15, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 14, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Dec 13, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	20,000
Dec 12, 2023	0.4500	0.4600	0.4500	0.4600	0.4600	29,000
Dec 11, 2023	0.4500	0.4600	0.4500	0.4500	0.4500	34,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7309-0.0005(-0.07%)

CRUDE OIL78.54+0.43(+0.55%)

Bitcoin CAD87,375.95+307.66(+0.35%)

Rubicon Organics Inc. (ROMJ.V)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7309
-0.0005(-0.07%)

CRUDE OIL
78.54
+0.43(+0.55%)

Bitcoin CAD
87,375.95
+307.66(+0.35%)