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 (%)
Apr 29, 2022
0.8120
0.8120
0.7500
0.7850
2,300
+0.01(+1.67%)
Apr 28, 2022
0.7721
0.7721
0.7721
0.7721
5,000
-0.02(-2.98%)
Apr 26, 2022
0.7958
0
-0.00(-0.08%)
Apr 25, 2022
0.8322
0.8322
0.7964
0.7964
360
-0.01(-1.07%)
Apr 22, 2022
0.8500
0.8500
0.7699
0.8050
19,630
-0.04(-5.29%)
Apr 21, 2022
0.8900
0.8900
0.8500
0.8500
3,800
-0.03(-3.41%)
Apr 20, 2022
0.9500
0.9500
0.8800
0.8800
2,425
-0.08(-7.97%)
Apr 19, 2022
0.9800
0.9800
0.9500
0.9562
2,862
-0.02(-2.43%)
Apr 18, 2022
1.000
1.040
0.9800
0.9800
814
-0.01(-0.74%)
Apr 14, 2022
0.9873
0.9873
0.9873
0.9873
750
-0.05(-5.07%)
Apr 12, 2022
1.040
41
+0.08(+7.91%)
Apr 08, 2022
0.9638
0
+0.01(+0.85%)
Apr 07, 2022
0.9350
0.9557
0.9350
0.9557
4,410
+0.03(+2.76%)
Apr 05, 2022
0.9300
3
-0.02(-1.88%)
Apr 04, 2022
0.9500
0.9500
0.9300
0.9478
3,600
+0.02(+1.61%)
Apr 01, 2022
0.9365
0.9365
0.9328
0.9328
2,215
-0.04(-4.16%)
Mar 31, 2022
0.9733
0.9733
0.9733
0.9733
185
+0.04(+4.66%)
Mar 30, 2022
0.8972
0.9300
0.8972
0.9300
2,747
-0.08(-7.83%)
Mar 29, 2022
1.060
1.062
1.000
1.009
1,073
-0.07(-6.14%)
Mar 28, 2022
1.100
1.100
1.075
1.075
3,075
+0.01(+0.70%)
Mar 25, 2022
0.9500
1.080
0.9400
1.067
3,360
+0.04(+3.64%)
Mar 23, 2022
1.030
0
-0.07(-6.36%)
Mar 22, 2022
1.088
1.100
1.088
1.100
250
+0.03(+2.52%)
Mar 21, 2022
1.070
1.073
1.070
1.073
3,110
+0.04(+4.17%)
Mar 17, 2022
1.030
90
+0.12(+13.42%)
Mar 16, 2022
0.9791
0.9791
0.9081
0.9081
795
-0.08(-8.49%)
Mar 15, 2022
0.9923
0.9923
0.9923
0.9923
590
+0.00(+0.05%)
Mar 14, 2022
0.9829
0.9918
0.9751
0.9918
2,562
-0.10(-9.01%)
Mar 11, 2022
1.070
1.140
1.070
1.090
11,472
+0.07(+6.45%)
Mar 10, 2022
1.154
1.154
0.9733
1.024
2,725
-0.11(-9.38%)
Mar 09, 2022
1.130
1.130
1.130
1.130
154
+0.03(+2.73%)
Mar 08, 2022
1.103
1.125
1.100
1.100
6,573
-0.04(-3.93%)
Mar 07, 2022
1.060
1.145
1.060
1.145
251
+0.03(+3.15%)
Mar 04, 2022
1.110
1.110
1.110
1.110
800
-0.01(-0.89%)
Mar 03, 2022
1.120
1.130
1.120
1.120
4,924
-0.06(-5.45%)
Mar 02, 2022
1.185
1.185
1.185
1.185
139
+0.03(+3.01%)
Mar 01, 2022
1.180
1.180
1.150
1.150
1,265
-0.02(-1.71%)
Feb 28, 2022
1.212
1.212
1.170
1.170
2,386
-0.04(-3.31%)
Feb 25, 2022
1.210
1.210
1.210
1.210
2,339
-0.03(-2.42%)
Feb 24, 2022
1.240
1.240
1.200
1.240
1,145
-0.04(-3.28%)
Feb 23, 2022
1.270
1.296
1.270
1.282
462
-0.06(-4.33%)
Feb 18, 2022
1.340
12
-0.04(-3.18%)
Feb 16, 2022
1.384
0
-0.06(-4.02%)
Feb 15, 2022
1.440
1.442
1.440
1.442
400
+0.00(+0.00%)
Feb 14, 2022
1.442
1.442
1.442
1.442
1,000
-0.06(-3.87%)
Feb 10, 2022
1.500
50
+0.03(+2.04%)
Feb 09, 2022
1.470
1.470
1.470
1.470
1,115
+0.07(+5.00%)
Feb 08, 2022
1.270
1.414
1.250
1.400
5,495
+0.17(+13.82%)
Feb 07, 2022
1.230
1.230
1.230
1.230
1,932
-0.12(-9.23%)
Feb 04, 2022
1.355
1.355
1.355
1.355
253
+0.04(+3.06%)
Feb 03, 2022
1.315
1.315
1.315
1.315
500
+0.01(+1.14%)
Feb 02, 2022
1.340
1.340
1.300
1.300
1,149
-0.04(-2.99%)
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
.