Rubicon Organics Inc. (ROMJF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2500

-0.0255

(-9.26%)

At close: 02:19PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.2694	0.2800	0.2500	0.2500	0.2500	1,010,715
May 02, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
May 01, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Apr 30, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Apr 29, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Apr 26, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Apr 25, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	2,500
Apr 24, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	200
Apr 23, 2024	0.2760	0.2760	0.2690	0.2690	0.2690	1,600
Apr 22, 2024	0.2630	0.2630	0.2630	0.2630	0.2630	14,900
Apr 19, 2024	0.2630	0.2720	0.2630	0.2670	0.2670	9,200
Apr 18, 2024	0.2700	0.2720	0.2700	0.2720	0.2720	12,300
Apr 17, 2024	0.2710	0.2710	0.2710	0.2710	0.2710	3,500
Apr 16, 2024	0.2880	0.2890	0.2770	0.2770	0.2770	12,000
Apr 15, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	17,200
Apr 12, 2024	0.2870	0.2910	0.2870	0.2900	0.2900	52,500
Apr 11, 2024	0.2870	0.2870	0.2870	0.2870	0.2870	54,100
Apr 10, 2024	0.2930	0.2930	0.2910	0.2910	0.2910	2,300
Apr 09, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	4,700
Apr 08, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	22,500
Apr 05, 2024	0.3090	0.3090	0.3090	0.3090	0.3090	-
Apr 04, 2024	0.3080	0.3090	0.3030	0.3090	0.3090	51,100
Apr 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,200
Apr 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 01, 2024	0.3160	0.3160	0.2930	0.3000	0.3000	15,700
Mar 28, 2024	0.2950	0.3080	0.2950	0.2980	0.2980	5,900
Mar 27, 2024	0.3300	0.3300	0.2870	0.2870	0.2870	8,500
Mar 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,500
Mar 25, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Mar 22, 2024	0.3000	0.3190	0.2950	0.2950	0.2950	137,200
Mar 21, 2024	0.2870	0.2870	0.2870	0.2870	0.2870	-
Mar 20, 2024	0.2820	0.2870	0.2770	0.2870	0.2870	19,200
Mar 19, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	1,000
Mar 18, 2024	0.2870	0.2870	0.2620	0.2620	0.2620	25,600
Mar 15, 2024	0.2630	0.2790	0.2630	0.2760	0.2760	1,300
Mar 14, 2024	0.2770	0.2770	0.2740	0.2740	0.2740	3,000
Mar 13, 2024	0.2730	0.2730	0.2730	0.2730	0.2730	1,000
Mar 12, 2024	0.2860	0.2860	0.2810	0.2840	0.2840	2,400
Mar 11, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	5,300
Mar 08, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	-
Mar 07, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	4,000
Mar 06, 2024	0.3000	0.3000	0.2880	0.2930	0.2930	37,100
Mar 05, 2024	0.3240	0.3240	0.3000	0.3000	0.3000	5,600
Mar 04, 2024	0.3170	0.3170	0.3170	0.3170	0.3170	300
Mar 01, 2024	0.3000	0.3260	0.3000	0.3260	0.3260	4,400
Feb 29, 2024	0.3150	0.3150	0.3000	0.3000	0.3000	1,700
Feb 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	200
Feb 27, 2024	0.3050	0.3160	0.3050	0.3160	0.3160	37,900
Feb 26, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	1,100
Feb 23, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
Feb 22, 2024	0.3030	0.3030	0.3010	0.3010	0.3010	5,100
Feb 21, 2024	0.3210	0.3210	0.3210	0.3210	0.3210	1,000
Feb 20, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Feb 16, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	1,100
Feb 15, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	1,000
Feb 14, 2024	0.3410	0.3410	0.3410	0.3410	0.3410	-
Feb 13, 2024	0.3410	0.3410	0.3410	0.3410	0.3410	600
Feb 12, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
Feb 09, 2024	0.3490	0.3490	0.3490	0.3490	0.3490	2,000
Feb 08, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
Feb 07, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
Feb 06, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	3,500
Feb 05, 2024	0.3310	0.3450	0.3300	0.3310	0.3310	9,600
Feb 02, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Feb 01, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	700
Jan 31, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	2,600
Jan 30, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Jan 29, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Jan 26, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	3,000
Jan 25, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 24, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 23, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	400
Jan 22, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	1,000
Jan 19, 2024	0.4020	0.4020	0.3420	0.3510	0.3510	21,500
Jan 18, 2024	0.3770	0.3770	0.3600	0.3600	0.3600	9,700
Jan 17, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	200
Jan 16, 2024	0.3820	0.4390	0.3820	0.3930	0.3930	45,500
Jan 12, 2024	0.3790	0.3790	0.3790	0.3790	0.3790	2,000
Jan 11, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 10, 2024	0.3850	0.3950	0.3850	0.3950	0.3950	13,100
Jan 09, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Jan 08, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Jan 05, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	200
Jan 04, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	6,500
Jan 03, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Jan 02, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Dec 29, 2023	0.3610	0.3610	0.3610	0.3610	0.3610	-
Dec 28, 2023	0.3280	0.3610	0.3280	0.3610	0.3610	300
Dec 27, 2023	0.3340	0.3400	0.3330	0.3340	0.3340	35,200
Dec 26, 2023	0.3330	0.3330	0.3180	0.3180	0.3180	7,100
Dec 22, 2023	0.3380	0.3380	0.3340	0.3340	0.3340	20,200
Dec 21, 2023	0.3260	0.3370	0.3260	0.3370	0.3370	10,300
Dec 20, 2023	0.3390	0.3390	0.3390	0.3390	0.3390	-
Dec 19, 2023	0.3390	0.3390	0.3390	0.3390	0.3390	500
Dec 18, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Dec 15, 2023	0.3340	0.3340	0.3340	0.3340	0.3340	300
Dec 14, 2023	0.3490	0.3490	0.3490	0.3490	0.3490	-
Dec 13, 2023	0.3400	0.3490	0.3400	0.3490	0.3490	1,500
Dec 12, 2023	0.3330	0.3330	0.3330	0.3330	0.3330	15,600
Dec 11, 2023	0.3060	0.3390	0.3060	0.3390	0.3390	33,100
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/USD0.7308-0.0006(-0.08%)

CRUDE OIL78.11-0.84(-1.06%)

Bitcoin CAD88,075.58+1,278.45(+1.47%)

Rubicon Organics Inc. (ROMJF)

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
0.7308
-0.0006(-0.08%)

CRUDE OIL
78.11
-0.84(-1.06%)

Bitcoin CAD
88,075.58
+1,278.45(+1.47%)