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 (%)
Sep 29, 2023
0.3613
0.3663
0.3613
0.3642
950
+0.01(+2.02%)
Sep 27, 2023
0.3570
0
-0.02(-5.05%)
Sep 22, 2023
0.3760
0
-0.00(-1.05%)
Sep 21, 2023
0.3800
0.3800
0.3655
0.3800
25,500
-0.01(-2.56%)
Sep 20, 2023
0.3900
0.3900
0.3900
0.3900
3,016
+0.00(+0.00%)
Sep 19, 2023
0.3900
0.3900
0.3900
0.3900
325
+0.00(+0.13%)
Sep 18, 2023
0.3895
0.3895
0.3895
0.3895
875
+0.01(+2.77%)
Sep 14, 2023
0.3790
0
-0.02(-4.17%)
Sep 13, 2023
0.3955
0.3955
0.3955
0.3955
4,000
-0.00(-1.13%)
Sep 12, 2023
0.3820
0.4000
0.3820
0.4000
15,315
+0.01(+1.50%)
Sep 11, 2023
0.3941
0.3941
0.3941
0.3941
210
+0.05(+14.20%)
Sep 08, 2023
0.3490
0.3527
0.3451
0.3451
9,271
+0.00(+1.02%)
Sep 07, 2023
0.3533
0.3533
0.3416
0.3416
775
-0.02(-5.11%)
Sep 06, 2023
0.3532
0.3600
0.3532
0.3600
7,000
+0.01(+3.12%)
Sep 05, 2023
0.3500
0.3500
0.3426
0.3491
8,930
+0.00(+0.93%)
Sep 01, 2023
0.3400
0.3549
0.3400
0.3459
2,800
-0.02(-4.58%)
Aug 31, 2023
0.3595
0.3969
0.3454
0.3625
13,800
+0.01(+3.01%)
Aug 30, 2023
0.3519
0.3519
0.3519
0.3519
200
+0.00(+0.06%)
Aug 29, 2023
0.3415
0.3517
0.3415
0.3517
1,250
+0.01(+2.69%)
Aug 28, 2023
0.3450
0.3489
0.3425
0.3425
9,300
-0.00(-0.72%)
Aug 25, 2023
0.3450
0.3450
0.3450
0.3450
5,000
-0.01(-3.33%)
Aug 23, 2023
0.3569
1
+0.01(+2.26%)
Aug 22, 2023
0.3430
0.3490
0.3425
0.3490
2,261
+0.00(+0.00%)
Aug 21, 2023
0.3460
0.3490
0.3435
0.3490
688
-0.01(-2.24%)
Aug 18, 2023
0.3570
0.3570
0.3570
0.3570
520
-0.02(-4.62%)
Aug 17, 2023
0.3843
0.3843
0.3743
0.3743
996
-0.04(-8.80%)
Aug 16, 2023
0.4104
0.4104
0.4104
0.4104
400
+0.02(+4.96%)
Aug 15, 2023
0.3910
0.3910
0.3910
0.3910
1,039
+0.01(+3.58%)
Aug 14, 2023
0.3484
0.3875
0.3484
0.3775
30,400
+0.03(+9.07%)
Aug 09, 2023
0.3461
0
+0.01(+3.31%)
Aug 03, 2023
0.3350
0
-0.01(-4.29%)
Aug 02, 2023
0.3160
0.3590
0.3160
0.3500
1,367
-0.00(-0.57%)
Aug 01, 2023
0.3520
0.3520
0.3520
0.3520
1,000
-0.03(-7.61%)
Jul 31, 2023
0.3887
0.3887
0.3760
0.3810
2,606
-0.01(-3.35%)
Jul 28, 2023
0.3950
0.3950
0.3626
0.3942
2,730
+0.04(+11.01%)
Jul 27, 2023
0.3871
0.3871
0.3551
0.3551
7,250
-0.02(-4.98%)
Jul 25, 2023
0.3737
0
+0.00(+1.30%)
Jul 24, 2023
0.3755
0.3755
0.3689
0.3689
1,760
+0.01(+3.04%)
Jul 20, 2023
0.3580
0
-0.00(-0.58%)
Jul 19, 2023
0.3500
0.3601
0.3500
0.3601
8,800
+0.01(+1.72%)
Jul 18, 2023
0.3550
0.3550
0.3540
0.3540
1,600
+0.02(+6.31%)
Jul 13, 2023
0.3330
0
-0.01(-2.94%)
Jul 12, 2023
0.3431
0.3431
0.3431
0.3431
2,500
+0.01(+3.16%)
Jul 10, 2023
0.3326
6
-0.00(-1.22%)
Jul 07, 2023
0.3290
0.3367
0.3290
0.3367
1,100
-0.01(-1.52%)
Jul 06, 2023
0.3448
0.3448
0.3419
0.3419
8,000
-0.00(-0.06%)
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
.