Reliq Health Technologies Inc. (RQHTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4270

+0.0020

(+0.47%)

At close: 10:19AM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	-	-	-	-	-	-
Jan 26, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	1,700
Jan 25, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	42,200
Jan 24, 2023	0.4100	0.4400	0.4100	0.4400	0.4400	16,300
Jan 23, 2023	0.4300	0.4300	0.4000	0.4100	0.4100	11,500
Jan 20, 2023	0.4200	0.4300	0.4100	0.4200	0.4200	21,000
Jan 19, 2023	0.4300	0.4300	0.4100	0.4200	0.4200	60,500
Jan 18, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	14,000
Jan 17, 2023	0.4600	0.4600	0.4400	0.4400	0.4400	19,600
Jan 13, 2023	0.4500	0.4600	0.4400	0.4500	0.4500	37,100
Jan 12, 2023	0.4700	0.4700	0.4200	0.4300	0.4300	32,400
Jan 11, 2023	0.4800	0.4800	0.4300	0.4300	0.4300	96,000
Jan 10, 2023	0.4600	0.4900	0.4400	0.4600	0.4600	37,900
Jan 09, 2023	0.3800	0.4600	0.3800	0.4500	0.4500	69,600
Jan 06, 2023	0.4000	0.4200	0.3900	0.4200	0.4200	17,900
Jan 05, 2023	0.3600	0.3800	0.3600	0.3800	0.3800	19,600
Jan 04, 2023	0.3800	0.3800	0.3500	0.3800	0.3800	28,700
Jan 03, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	7,900
Dec 30, 2022	0.3600	0.3800	0.3600	0.3700	0.3700	58,200
Dec 29, 2022	0.3600	0.3800	0.3600	0.3700	0.3700	98,700
Dec 28, 2022	0.3800	0.3900	0.3600	0.3700	0.3700	81,300
Dec 27, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	68,200
Dec 23, 2022	0.3800	0.3900	0.3700	0.3800	0.3800	34,000
Dec 22, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	37,900
Dec 21, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	27,200
Dec 20, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	11,400
Dec 19, 2022	0.3700	0.4000	0.3700	0.3900	0.3900	10,900
Dec 16, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	10,200
Dec 15, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	54,000
Dec 14, 2022	0.3700	0.4000	0.3700	0.4000	0.4000	53,700
Dec 13, 2022	0.3700	0.3900	0.3700	0.3800	0.3800	7,200
Dec 12, 2022	0.3900	0.4000	0.3700	0.3800	0.3800	62,000
Dec 09, 2022	0.3700	0.4000	0.3400	0.4000	0.4000	124,900
Dec 08, 2022	0.3800	0.3900	0.3700	0.3700	0.3700	62,400
Dec 07, 2022	0.3800	0.3900	0.3700	0.3800	0.3800	25,700
Dec 06, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	33,600
Dec 05, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	27,000
Dec 02, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	29,300
Dec 01, 2022	0.4200	0.4400	0.4000	0.4100	0.4100	200,500
Nov 30, 2022	0.4700	0.4800	0.4300	0.4400	0.4400	323,700
Nov 29, 2022	0.5100	0.5200	0.5100	0.5100	0.5100	128,500
Nov 28, 2022	0.5300	0.5300	0.5100	0.5100	0.5100	218,300
Nov 25, 2022	0.5100	0.5200	0.5100	0.5200	0.5200	75,900
Nov 23, 2022	0.5200	0.5200	0.5100	0.5200	0.5200	96,900
Nov 22, 2022	0.5300	0.5300	0.5200	0.5300	0.5300	129,800
Nov 21, 2022	0.5100	0.5400	0.5000	0.5400	0.5400	9,700
Nov 18, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	57,100
Nov 17, 2022	0.5200	0.5400	0.5100	0.5200	0.5200	22,500
Nov 16, 2022	0.5400	0.5400	0.5200	0.5200	0.5200	17,300
Nov 15, 2022	0.5800	0.5800	0.5200	0.5200	0.5200	87,600
Nov 14, 2022	0.5700	0.5700	0.5200	0.5200	0.5200	24,700
Nov 11, 2022	0.5200	0.5400	0.5200	0.5200	0.5200	85,800
Nov 10, 2022	0.5400	0.5500	0.5400	0.5400	0.5400	48,500
Nov 09, 2022	0.5600	0.5900	0.5200	0.5400	0.5400	74,200
Nov 08, 2022	0.5000	0.5600	0.5000	0.5600	0.5600	81,500
Nov 07, 2022	0.5000	0.5100	0.4900	0.5000	0.5000	84,700
Nov 04, 2022	0.4500	0.5100	0.4500	0.4800	0.4800	140,000
Nov 03, 2022	0.4200	0.4600	0.4200	0.4600	0.4600	142,500
Nov 02, 2022	0.4000	0.4600	0.4000	0.4500	0.4500	155,200
Nov 01, 2022	0.4000	0.4100	0.3800	0.3800	0.3800	225,300
Oct 31, 2022	0.4100	0.4100	0.3900	0.4100	0.4100	50,300
Oct 28, 2022	0.4200	0.4300	0.4100	0.4300	0.4300	60,300
Oct 27, 2022	0.4400	0.4500	0.4300	0.4400	0.4400	33,000
Oct 26, 2022	0.4200	0.4500	0.4200	0.4300	0.4300	168,900
Oct 25, 2022	0.4200	0.4300	0.4100	0.4100	0.4100	80,100
Oct 24, 2022	0.4100	0.4200	0.4100	0.4200	0.4200	8,800
Oct 21, 2022	0.3900	0.4100	0.3900	0.4100	0.4100	1,700
Oct 20, 2022	0.3700	0.3900	0.3700	0.3900	0.3900	64,000
Oct 19, 2022	0.3800	0.4200	0.3800	0.3800	0.3800	55,300
Oct 18, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	13,800
Oct 17, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	7,300
Oct 14, 2022	0.3800	0.3900	0.3700	0.3700	0.3700	34,200
Oct 13, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	6,000
Oct 12, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	50,000
Oct 11, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	30,000
Oct 10, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	100
Oct 07, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	101,800
Oct 06, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	25,700
Oct 05, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	82,200
Oct 04, 2022	0.3800	0.4000	0.3800	0.4000	0.4000	4,200
Oct 03, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	10,700
Sept 30, 2022	0.3800	0.4000	0.3800	0.3800	0.3800	228,700
Sept 29, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	22,200
Sept 28, 2022	0.3800	0.3900	0.3700	0.3900	0.3900	27,800
Sept 27, 2022	0.3600	0.3900	0.3600	0.3900	0.3900	18,400
Sept 26, 2022	0.4100	0.4100	0.3700	0.3800	0.3800	20,000
Sept 23, 2022	0.3800	0.4100	0.3800	0.3800	0.3800	17,900
Sept 22, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	14,600
Sept 21, 2022	0.3500	0.4000	0.3500	0.3800	0.3800	35,300
Sept 20, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	25,600
Sept 19, 2022	0.3900	0.4100	0.3900	0.4000	0.4000	88,600
Sept 16, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	90,500
Sept 15, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	100
Sept 14, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	40,700
Sept 13, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	36,800
Sept 12, 2022	0.4000	0.4100	0.3900	0.4000	0.4000	27,100
Sept 09, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	29,600
Sept 08, 2022	0.4300	0.4300	0.4000	0.4000	0.4000	66,700
Sept 07, 2022	0.4200	0.4400	0.4000	0.4200	0.4200	87,800
Sept 06, 2022	0.4100	0.4200	0.4000	0.4000	0.4000	50,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7506+0.0000(+0.0008%)

CRUDE OIL82.15+1.14(+1.41%)

BTC-CAD30,547.11-377.78(-1.22%)

Reliq Health Technologies Inc. (RQHTF)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7506
+0.0000(+0.0008%)

CRUDE OIL
82.15
+1.14(+1.41%)

BTC-CAD
30,547.11
-377.78(-1.22%)