Canada markets closed

Reliq Health Technologies Inc. (RQHTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4400-0.0700 (-13.73%)
At close: 03:59PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.47000.48000.43300.44000.4400323,676
Nov 29, 20220.51000.52000.51000.51000.5100128,500
Nov 28, 20220.53000.53000.51000.51000.5100218,300
Nov 25, 20220.51000.52000.51000.52000.520075,900
Nov 23, 20220.52000.52000.51000.52000.520096,900
Nov 22, 20220.53000.53000.52000.53000.5300129,800
Nov 21, 20220.51000.54000.50000.54000.54009,700
Nov 18, 20220.52000.52000.50000.50000.500057,100
Nov 17, 20220.52000.54000.51000.52000.520022,500
Nov 16, 20220.54000.54000.52000.52000.520017,300
Nov 15, 20220.58000.58000.52000.52000.520087,600
Nov 14, 20220.57000.57000.52000.52000.520024,700
Nov 11, 20220.52000.54000.52000.52000.520085,800
Nov 10, 20220.54000.55000.54000.54000.540048,500
Nov 09, 20220.56000.59000.52000.54000.540074,200
Nov 08, 20220.50000.56000.50000.56000.560081,500
Nov 07, 20220.50000.51000.49000.50000.500084,700
Nov 04, 20220.45000.51000.45000.48000.4800140,000
Nov 03, 20220.42000.46000.42000.46000.4600142,500
Nov 02, 20220.40000.46000.40000.45000.4500155,200
Nov 01, 20220.40000.41000.38000.38000.3800225,300
Oct 31, 20220.41000.41000.39000.41000.410050,300
Oct 28, 20220.42000.43000.41000.43000.430060,300
Oct 27, 20220.44000.45000.43000.44000.440033,000
Oct 26, 20220.42000.45000.42000.43000.4300168,900
Oct 25, 20220.42000.43000.41000.41000.410080,100
Oct 24, 20220.41000.42000.41000.42000.42008,800
Oct 21, 20220.39000.41000.39000.41000.41001,700
Oct 20, 20220.37000.39000.37000.39000.390064,000
Oct 19, 20220.38000.42000.38000.38000.380055,300
Oct 18, 20220.40000.40000.39000.40000.400013,800
Oct 17, 20220.39000.40000.39000.40000.40007,300
Oct 14, 20220.38000.39000.37000.37000.370034,200
Oct 13, 20220.37000.38000.37000.38000.38006,000
Oct 12, 20220.37000.38000.37000.37000.370050,000
Oct 11, 20220.38000.39000.38000.38000.380030,000
Oct 10, 20220.39000.39000.39000.39000.3900100
Oct 07, 20220.40000.40000.38000.38000.3800101,800
Oct 06, 20220.40000.40000.39000.39000.390025,700
Oct 05, 20220.39000.40000.39000.40000.400082,200
Oct 04, 20220.38000.40000.38000.40000.40004,200
Oct 03, 20220.38000.39000.38000.39000.390010,700
Sept 30, 20220.38000.40000.38000.38000.3800228,700
Sept 29, 20220.39000.39000.38000.39000.390022,200
Sept 28, 20220.38000.39000.37000.39000.390027,800
Sept 27, 20220.36000.39000.36000.39000.390018,400
Sept 26, 20220.41000.41000.37000.38000.380020,000
Sept 23, 20220.38000.41000.38000.38000.380017,900
Sept 22, 20220.38000.38000.38000.38000.380014,600
Sept 21, 20220.35000.40000.35000.38000.380035,300
Sept 20, 20220.39000.39000.39000.39000.390025,600
Sept 19, 20220.39000.41000.39000.40000.400088,600
Sept 16, 20220.40000.40000.38000.38000.380090,500
Sept 15, 20220.40000.40000.40000.40000.4000100
Sept 14, 20220.40000.40000.39000.39000.390040,700
Sept 13, 20220.41000.41000.40000.40000.400036,800
Sept 12, 20220.40000.41000.39000.40000.400027,100
Sept 09, 20220.41000.41000.39000.39000.390029,600
Sept 08, 20220.43000.43000.40000.40000.400066,700
Sept 07, 20220.42000.44000.40000.42000.420087,800
Sept 06, 20220.41000.42000.40000.40000.400050,300
Sept 02, 20220.40000.42000.40000.42000.420016,600
Sept 01, 20220.38000.39000.38000.39000.39004,000
Aug 31, 20220.38000.38000.38000.38000.3800-
Aug 30, 20220.40000.40000.38000.38000.380080,800
Aug 29, 20220.40000.41000.40000.40000.4000133,300
Aug 26, 20220.39000.40000.39000.39000.390018,200
Aug 25, 20220.40000.42000.40000.40000.400064,700
Aug 24, 20220.44000.44000.40000.41000.410058,500
Aug 23, 20220.41000.42000.40000.42000.420022,800
Aug 22, 20220.43000.43000.41000.41000.410048,000
Aug 19, 20220.42000.42000.41000.41000.410029,000
Aug 18, 20220.41000.42000.41000.41000.410060,800
Aug 17, 20220.38000.41000.38000.41000.4100206,600
Aug 16, 20220.43000.43000.42000.42000.420030,800
Aug 15, 20220.42000.43000.41000.43000.4300153,300
Aug 12, 20220.45000.45000.43000.43000.430052,500
Aug 11, 20220.46000.46000.45000.46000.4600133,100
Aug 10, 20220.45000.46000.45000.46000.46003,300
Aug 09, 20220.43000.45000.43000.44000.440092,200
Aug 08, 20220.42000.42000.42000.42000.42005,000
Aug 05, 20220.45000.45000.42000.43000.4300122,700
Aug 04, 20220.47000.47000.45000.45000.450022,300
Aug 03, 20220.47000.47000.47000.47000.470012,400
Aug 02, 20220.46000.48000.46000.47000.470023,500
Aug 01, 20220.46000.48000.46000.46000.460037,300
Jul 29, 20220.47000.47000.44000.46000.460082,700
Jul 28, 20220.46000.46000.41000.45000.450066,400
Jul 27, 20220.47000.50000.43000.43000.4300190,300
Jul 26, 20220.44000.45000.44000.45000.450077,100
Jul 25, 20220.42000.45000.42000.45000.4500136,600
Jul 22, 20220.41000.45000.40000.44000.4400129,100
Jul 21, 20220.38000.41000.37000.41000.4100170,500
Jul 20, 20220.36000.37000.35000.35000.350018,700
Jul 19, 20220.32000.36000.32000.35000.350022,900
Jul 18, 20220.31000.33000.31000.31000.310063,400
Jul 15, 20220.31000.31000.31000.31000.3100107,600
Jul 14, 20220.31000.32000.30000.30000.300081,500
Jul 13, 20220.30000.35000.29000.32000.3200213,100
Jul 12, 20220.31000.31000.28000.28000.2800293,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...