Markray Corp. (RVBR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 02:11PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Apr 18, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	20,000
Apr 17, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Apr 16, 2024	0.0100	0.0100	0.0090	0.0095	0.0095	120,000
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 12, 2024	0.0178	0.0200	0.0178	0.0200	0.0200	40,000
Apr 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 09, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,100
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	76,971
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,374
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	250,000
Mar 20, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	20,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	140
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	588
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
Feb 14, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 13, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 12, 2024	0.0399	0.0399	0.0380	0.0380	0.0380	72,925
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 08, 2024	0.0076	0.0200	0.0076	0.0200	0.0200	34,000
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Feb 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 02, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 01, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 22, 2024	0.0075	0.0075	0.0070	0.0070	0.0070	47,700
Jan 19, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 18, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 17, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 16, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 12, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 11, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 10, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 09, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 08, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 05, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 04, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 03, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 02, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Dec 29, 2023	0.0075	0.0075	0.0075	0.0075	0.0075	-
Dec 28, 2023	0.0075	0.0075	0.0075	0.0075	0.0075	292,522
Dec 27, 2023	0.0075	0.0075	0.0075	0.0075	0.0075	-
Dec 26, 2023	0.0075	0.0075	0.0075	0.0075	0.0075	25,000
Dec 22, 2023	0.0194	0.0194	0.0194	0.0194	0.0194	-
Dec 21, 2023	0.0194	0.0194	0.0194	0.0194	0.0194	-
Dec 20, 2023	0.0070	0.0194	0.0070	0.0194	0.0194	115,984
Dec 19, 2023	0.0194	0.0194	0.0194	0.0194	0.0194	24,736
Dec 18, 2023	0.0194	0.0194	0.0194	0.0194	0.0194	-
Dec 15, 2023	0.0194	0.0194	0.0194	0.0194	0.0194	-
Dec 14, 2023	0.0194	0.0194	0.0194	0.0194	0.0194	-
Dec 13, 2023	0.0194	0.0194	0.0194	0.0194	0.0194	-
Dec 12, 2023	0.0194	0.0194	0.0194	0.0194	0.0194	-
Dec 11, 2023	0.0194	0.0194	0.0194	0.0194	0.0194	-
Dec 08, 2023	0.0194	0.0194	0.0194	0.0194	0.0194	-
Dec 07, 2023	0.0194	0.0194	0.0194	0.0194	0.0194	-
Dec 06, 2023	0.0194	0.0194	0.0194	0.0194	0.0194	-
Dec 05, 2023	0.0151	0.0194	0.0150	0.0194	0.0194	93,983
Dec 04, 2023	0.0151	0.0151	0.0151	0.0151	0.0151	15,700
Dec 01, 2023	0.0153	0.0153	0.0153	0.0153	0.0153	20,000
Nov 30, 2023	0.0165	0.0165	0.0153	0.0155	0.0155	175,000
Nov 29, 2023	0.0222	0.0222	0.0185	0.0185	0.0185	63,335
Nov 28, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 27, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,427.38-136.94(-0.16%)

Markray Corp. (RVBR)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,427.38
-136.94(-0.16%)