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
)
0.3617
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 13, 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 (%)
May 29, 2020
1.850
1.850
1.830
1.830
400
+0.00(+0.00%)
May 28, 2020
1.830
1.830
1.830
1.830
150
+0.01(+0.55%)
May 27, 2020
1.845
1.845
1.820
1.820
350
+0.06(+3.12%)
May 22, 2020
1.765
1.765
1.765
0
+0.02(+1.11%)
May 21, 2020
1.746
1.746
1.746
1.746
213
-0.03(-1.84%)
May 20, 2020
1.778
1.778
1.778
38
+0.00(+0.00%)
May 19, 2020
1.819
1.819
1.740
1.778
1,250
-0.22(-11.08%)
May 18, 2020
2.000
2.000
2.000
2.000
245
+0.25(+13.99%)
May 15, 2020
1.754
1.754
1.754
2,690
+0.00(+0.00%)
May 14, 2020
1.754
1.770
1.695
1.754
2,400
-0.05(-2.53%)
May 13, 2020
1.905
1.905
1.800
1.800
1,530
-0.12(-6.33%)
May 12, 2020
1.922
1.922
1.922
46
+0.00(+0.00%)
May 11, 2020
1.960
1.960
1.922
1.922
2,520
-0.03(-1.38%)
May 08, 2020
1.950
1.950
1.948
1.948
4,100
+0.01(+0.43%)
May 07, 2020
1.840
1.940
1.840
1.940
1,000
+0.09(+5.01%)
May 06, 2020
1.810
1.847
1.810
1.847
1,280
+0.02(+1.07%)
May 05, 2020
1.750
1.870
1.750
1.828
900
+0.24(+14.77%)
May 04, 2020
1.616
1.660
1.593
1.593
2,820
-0.06(-3.47%)
Apr 30, 2020
1.650
1.650
1.650
0
+0.00(+0.00%)
Apr 29, 2020
1.650
1.650
1.650
50
+0.00(+0.00%)
Apr 28, 2020
1.600
1.650
1.600
1.650
5,000
+0.06(+3.77%)
Apr 27, 2020
1.590
1.590
1.590
1.590
120
-0.01(-0.63%)
Apr 23, 2020
1.600
1.600
1.600
0
+0.03(+1.91%)
Apr 21, 2020
1.570
1.570
1.570
0
-0.09(-5.71%)
Apr 20, 2020
1.500
1.665
1.500
1.665
1,125
+0.21(+14.13%)
Apr 17, 2020
1.430
1.459
1.430
1.459
1,000
+0.06(+4.20%)
Apr 16, 2020
1.200
1.450
1.200
1.400
2,656
-0.01(-0.71%)
Apr 13, 2020
1.410
1.410
1.410
0
+0.04(+3.30%)
Apr 09, 2020
1.400
1.400
1.365
1.365
2,100
-0.14(-9.00%)
Apr 08, 2020
1.240
1.501
1.240
1.500
8,320
+0.09(+6.38%)
Apr 07, 2020
1.317
1.410
1.317
1.410
300
+0.24(+20.87%)
Apr 06, 2020
1.167
1.167
1.167
1.167
250
+0.00(+0.27%)
Apr 03, 2020
1.145
1.163
1.145
1.163
200
+0.04(+3.87%)
Mar 31, 2020
1.120
1.120
1.120
0
-0.03(-2.61%)
Mar 30, 2020
1.150
1.150
1.150
1.150
3,060
-0.07(-5.37%)
Mar 27, 2020
1.215
1.215
1.215
1.215
3,100
+0.04(+2.98%)
Mar 26, 2020
1.180
1.180
1.180
1.180
3,100
+0.00(+0.00%)
Mar 25, 2020
1.210
1.210
1.180
1.180
1,800
-0.03(-2.48%)
Mar 24, 2020
1.145
1.210
1.145
1.210
5,150
+0.07(+6.14%)
Mar 23, 2020
1.140
1.140
1.140
1.140
400
+0.00(+0.00%)
Mar 20, 2020
1.160
1.160
1.140
1.140
500
-0.04(-3.39%)
Mar 19, 2020
1.150
1.180
1.150
1.180
3,700
+0.08(+7.27%)
Mar 18, 2020
1.100
1.100
1.100
1.100
395
-0.06(-5.17%)
Mar 17, 2020
1.160
1.160
1.160
1.160
325
+0.08(+7.41%)
Mar 16, 2020
1.080
1.080
1.080
1.080
400
-0.13(-10.74%)
Mar 13, 2020
1.220
1.220
1.210
1.210
2,300
+0.11(+10.00%)
Mar 12, 2020
1.100
1.100
1.100
1.100
800
-0.13(-10.57%)
Mar 11, 2020
1.230
1.230
1.230
1.230
1,088
-0.07(-5.38%)
Mar 10, 2020
1.360
1.360
1.300
1.300
813
+0.06(+4.84%)
Mar 09, 2020
1.270
1.284
1.240
1.240
2,313
-0.17(-12.29%)
Mar 06, 2020
1.414
1.414
1.414
1.414
400
+0.01(+0.98%)
Mar 05, 2020
1.415
1.420
1.340
1.400
4,335
-0.05(-3.21%)
Mar 04, 2020
1.450
1.510
1.446
1.446
2,400
-0.05(-3.57%)
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
.