Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rubicon Organics Inc
(OP:
ROMJF
)
0.2970
UNCHANGED
Streaming Delayed Price
Updated: 2:27 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 28, 2023
0.3606
9
+0.03(+8.06%)
Dec 27, 2023
0.3344
0.3395
0.3326
0.3337
35,150
+0.02(+5.07%)
Dec 26, 2023
0.3330
0.3330
0.3176
0.3176
7,100
-0.02(-4.80%)
Dec 22, 2023
0.3377
0.3377
0.3336
0.3336
20,157
-0.00(-1.07%)
Dec 21, 2023
0.3260
0.3372
0.3260
0.3372
10,296
-0.00(-0.38%)
Dec 19, 2023
0.3385
0
-0.01(-3.29%)
Dec 18, 2023
0.3500
0.3500
0.3500
0.3500
1,000
+0.02(+4.76%)
Dec 15, 2023
0.3341
0.3341
0.3341
0.3341
304
-0.01(-4.16%)
Dec 13, 2023
0.3486
60
+0.02(+4.68%)
Dec 12, 2023
0.3330
0.3330
0.3330
0.3330
15,550
-0.01(-1.68%)
Dec 11, 2023
0.3060
0.3387
0.3060
0.3387
33,125
-0.01(-3.23%)
Dec 07, 2023
0.3500
10,000
-0.04(-9.79%)
Dec 05, 2023
0.3880
0
+0.00(+0.41%)
Dec 04, 2023
0.3961
0.3961
0.3864
0.3864
9,301
-0.00(-1.00%)
Dec 01, 2023
0.3900
0.4018
0.3900
0.3903
4,900
-0.02(-5.82%)
Nov 30, 2023
0.3700
0.4144
0.3700
0.4144
14,562
+0.04(+12.00%)
Nov 29, 2023
0.3738
0.3877
0.3500
0.3700
33,500
+0.01(+1.65%)
Nov 28, 2023
0.3640
0.3640
0.3640
0.3640
7,000
+0.02(+6.37%)
Nov 27, 2023
0.3000
0.3422
0.3000
0.3422
26,350
+0.03(+10.71%)
Nov 24, 2023
0.3081
0.3091
0.3081
0.3091
50,000
+0.01(+3.03%)
Nov 22, 2023
0.2976
0.3105
0.2926
0.3000
139,700
+0.01(+3.66%)
Nov 20, 2023
0.2894
2
-0.03(-9.59%)
Nov 17, 2023
0.3362
0.3368
0.3201
0.3201
15,775
-0.01(-4.45%)
Nov 16, 2023
0.3300
0.3350
0.3300
0.3350
12,875
+0.02(+6.65%)
Nov 15, 2023
0.4000
0.4430
0.3000
0.3141
69,690
-0.14(-30.20%)
Nov 14, 2023
0.4055
0.4500
0.4042
0.4500
27,156
+0.05(+12.25%)
Nov 13, 2023
0.3401
0.4010
0.3401
0.4009
124,755
+0.06(+17.05%)
Nov 10, 2023
0.3334
0.3470
0.3334
0.3425
160,174
-0.00(-0.23%)
Nov 09, 2023
0.3292
0.3433
0.3281
0.3433
80,269
+0.03(+9.58%)
Nov 08, 2023
0.3244
0.3255
0.3133
0.3133
20,500
+0.05(+17.03%)
Nov 03, 2023
0.2677
0
+0.02(+8.16%)
Nov 02, 2023
0.2500
0.2608
0.2475
0.2475
14,035
-0.03(-11.19%)
Nov 01, 2023
0.2830
0.2830
0.2787
0.2787
14,000
+0.01(+3.22%)
Oct 31, 2023
0.2899
0.2899
0.2700
0.2700
31,000
-0.02(-8.38%)
Oct 27, 2023
0.2947
0
+0.01(+2.97%)
Oct 26, 2023
0.3150
0.3150
0.2821
0.2862
46,500
-0.06(-16.27%)
Oct 24, 2023
0.3418
0
+0.02(+7.15%)
Oct 23, 2023
0.3150
0.3190
0.3150
0.3190
500
-0.01(-2.45%)
Oct 20, 2023
0.3280
0.3280
0.3270
0.3270
15,000
-0.00(-0.30%)
Oct 17, 2023
0.3280
0
-0.01(-2.09%)
Oct 13, 2023
0.3350
40
-0.01(-1.99%)
Oct 09, 2023
0.3418
20
+0.01(+2.30%)
Oct 05, 2023
0.3341
0
+0.00(+0.24%)
Oct 04, 2023
0.3333
0.3333
0.3333
0.3333
3,645
+0.00(+0.00%)
Oct 03, 2023
0.3333
0.3333
0.3333
0.3333
11,500
-0.00(-1.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.