Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ricebrantech Warrant (NQ: RIBTW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2018 0.0938 0.0938 0.0938 0 -0.00(-4.96%)
Apr 13, 2018 0.0987 0.0987 0.0987 0 +0.00(+1.02%)
Apr 11, 2018 0.0977 0.0977 0.0977 1 -0.01(-6.42%)
Apr 10, 2018 0.0800 0.1100 0.0501 0.1044 31,300 -0.04(-25.38%)
Apr 04, 2018 0.1399 0.1399 0.1399 0 +0.08(+124.92%)
Apr 02, 2018 0.0622 0.0622 0.0622 0 -0.07(-52.15%)
Mar 29, 2018 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Mar 28, 2018 0.1000 0.1000 0.1000 0.1000 2,000 -0.03(-23.08%)
Mar 26, 2018 0.1300 0.1300 0.1300 4 +0.00(+0.00%)
Mar 20, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 19, 2018 0.0610 0.1300 0.0221 0.1300 2,100 -0.01(-3.70%)
Mar 15, 2018 0.1350 0.1350 0.1350 0 -0.00(-3.43%)
Mar 14, 2018 0.1000 0.1398 0.0500 0.1398 28,600 +0.03(+29.56%)
Mar 13, 2018 0.0533 0.1079 0.0533 0.1079 610 -0.03(-22.93%)
Mar 09, 2018 0.1400 0.1400 0.1400 0 +0.03(+29.63%)
Mar 08, 2018 0.1080 0.1080 0.1080 0.1080 100 +0.01(+8.11%)
Mar 06, 2018 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Mar 05, 2018 0.1000 0.1000 0.0999 0.0999 200 -0.04(-28.59%)
Feb 20, 2018 0.1399 0.1399 0.1399 0 +0.02(+18.56%)
Feb 15, 2018 0.1180 0.1180 0.1180 0 +0.02(+20.29%)
Feb 14, 2018 0.0981 0.0981 0.0981 0.0981 100 -0.00(-1.90%)
Feb 12, 2018 0.1000 0.1000 0.1000 0 -0.01(-8.68%)
Feb 08, 2018 0.1095 0.1095 0.1095 0 -0.00(-0.09%)
Feb 07, 2018 0.1099 0.1099 0.1096 0.1096 400 -0.01(-6.80%)
Feb 06, 2018 0.0900 0.1180 0.0710 0.1176 700 +0.00(+0.94%)
Feb 02, 2018 0.1165 0.1165 0.1165 0 +0.02(+16.62%)
Jan 31, 2018 0.0999 0.0999 0.0999 0 -0.00(-0.10%)
Jan 29, 2018 0.1000 0.1000 0.1000 40 +0.00(+0.00%)
Jan 26, 2018 0.1400 0.1400 0.1000 0.1000 12,710 -0.05(-32.89%)
Jan 24, 2018 0.1490 0.1490 0.1490 0 -0.00(-0.27%)
Jan 23, 2018 0.1497 0.1497 0.1489 0.1494 1,740 +0.05(+49.10%)
Jan 22, 2018 0.1030 0.1030 0.0703 0.1002 10,094 -0.07(-40.85%)
Jan 18, 2018 0.1694 0.1694 0.1694 0 -0.00(-0.35%)
Jan 16, 2018 0.1700 0.1700 0.1700 0 +0.00(+1.49%)
Jan 12, 2018 0.1675 0.1675 0.1675 0 -0.00(-1.47%)
Jan 11, 2018 0.1500 0.1700 0.1500 0.1700 20,600 +0.01(+9.04%)
Jan 09, 2018 0.1559 0.1559 0.1559 100 +0.03(+19.37%)
Jan 04, 2018 0.1306 0.1306 0.1306 0 +0.01(+8.92%)
Jan 03, 2018 0.1256 0.1256 0.1199 0.1199 5,296 +0.02(+19.90%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 -0.05(-33.02%)
Dec 26, 2017 0.1493 0.1493 0.1493 0 +0.00(+0.34%)
Dec 22, 2017 0.1272 0.1488 0.1272 0.1488 700 -0.00(-0.80%)
Dec 21, 2017 0.1400 0.1500 0.1400 0.1500 900 +0.03(+25.00%)
Dec 20, 2017 0.1200 0.1200 0.1200 0.1200 5,800 +0.00(+0.00%)
Dec 19, 2017 0.1200 0.1200 0.1200 0.1200 4,900 +0.00(+0.00%)
Dec 18, 2017 0.1200 0.1400 0.1200 0.1200 9,602 -0.04(-25.00%)
Dec 15, 2017 0.1600 0.1600 0.1600 0.1600 1,100 +0.02(+17.22%)
Dec 14, 2017 0.1100 0.1366 0.1097 0.1365 9,200 +0.00(+1.19%)
Dec 12, 2017 0.1349 0.1349 0.1349 0 +0.00(+3.13%)
Dec 11, 2017 0.1400 0.1400 0.1308 0.1308 3,403 -0.01(-6.10%)
Dec 07, 2017 0.1393 0.1393 0.1393 0 +0.01(+7.15%)
Dec 06, 2017 0.1800 0.1800 0.1300 0.1300 237 +0.01(+5.78%)
Dec 05, 2017 0.1996 0.1996 0.1229 0.1229 200 -0.05(-30.09%)
Dec 04, 2017 0.2001 0.1758 0.1758 4,142 -0.02(-12.14%)
Dec 01, 2017 0.1480 0.2001 0.1480 0.2001 6,007 +0.06(+42.93%)
Nov 30, 2017 0.1200 0.2990 0.1200 0.1400 23,535 +0.03(+25.56%)
Nov 29, 2017 0.1105 0.1304 0.1105 0.1115 1,100 -0.02(-14.49%)
Nov 28, 2017 0.1304 0.1304 0.1304 0.1304 100 +0.00(+0.23%)
Nov 24, 2017 0.1301 0.1301 0.1301 0 -0.01(-7.14%)
Nov 22, 2017 0.1401 0.1401 0.1401 0.1401 101 -0.06(-31.63%)
Nov 20, 2017 0.2049 0.2049 0.2049 0 -0.03(-10.91%)
Nov 15, 2017 0.2300 0.2300 0.2300 1 +0.02(+9.52%)
Nov 13, 2017 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Nov 10, 2017 0.0604 0.3000 0.0604 0.1800 3,600 -0.02(-10.00%)
Nov 09, 2017 0.1997 0.2000 0.1997 0.2000 2,300 +0.15(+278.79%)
Nov 08, 2017 0.1994 0.3000 0.0508 0.0528 21,633 -0.14(-72.08%)
Nov 07, 2017 0.1894 0.1894 0.1891 0.1891 200 -0.06(-24.36%)
Oct 31, 2017 0.1208 0.1208 0.1208 0.2500 239 +0.10(+61.29%)
Oct 26, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 25, 2017 0.1600 0.1600 0.1600 0.1600 100 +0.01(+6.60%)
Oct 24, 2017 0.1501 0.1501 0.1501 0.1501 100 +0.00(+0.07%)
Oct 23, 2017 0.1500 0.1500 0.1500 0.1500 123 -0.01(-7.64%)
Oct 18, 2017 0.1624 0.1624 0.1624 0 -0.00(-1.58%)
Oct 09, 2017 0.1650 0.1650 0.1650 0 +0.02(+10.07%)
Oct 06, 2017 0.1210 0.1500 0.1210 0.1499 1,993 -0.04(-19.28%)
Oct 05, 2017 0.1864 0.1864 0.1857 0.1857 200 +0.06(+53.73%)
Oct 03, 2017 0.1208 0.1208 0.1208 15 -0.08(-39.36%)
Sep 29, 2017 0.1992 0.1992 0.1992 1 +0.01(+4.84%)
Sep 28, 2017 0.1117 0.1900 0.1117 0.1900 285 +0.00(+0.00%)
Sep 25, 2017 0.1900 0.1900 0.1900 0 -0.01(-4.95%)
Sep 20, 2017 0.1999 0.1999 0.1999 70 -0.00(-0.05%)
Sep 19, 2017 0.2000 0.2000 0.2000 0.2000 102 +0.06(+42.86%)
Sep 18, 2017 0.1400 0.1400 0.1400 0.1400 100 -0.03(-16.82%)
Sep 15, 2017 0.1200 0.2300 0.1200 0.1683 921 -0.03(-15.85%)
Sep 14, 2017 0.2000 0.2000 0.2000 0.2000 139 +0.04(+28.53%)
Sep 11, 2017 0.1556 0.1556 0.1556 0 -0.05(-22.47%)
Sep 08, 2017 0.2007 0.2007 0.2007 0.2007 100 +0.05(+34.25%)
Sep 07, 2017 0.1213 0.1500 0.1113 0.1495 1,600 +0.02(+15.00%)
Sep 06, 2017 0.1300 0.1916 0.1300 0.1300 489 -0.07(-35.00%)
Aug 30, 2017 0.2000 0.2000 0.2000 3 -0.02(-11.11%)
Aug 29, 2017 0.2250 0.2250 0.2250 0.2250 110 +0.10(+73.08%)
Aug 28, 2017 0.2291 0.2318 0.1300 0.1300 3,791 -0.08(-38.10%)
Aug 25, 2017 0.1300 0.2100 0.1300 0.2100 395 +0.04(+23.53%)
Aug 24, 2017 0.1117 0.1900 0.1117 0.1700 5,873 -0.08(-32.00%)
Aug 23, 2017 0.1600 0.2500 0.1600 0.2500 201 +0.07(+35.21%)
Aug 21, 2017 0.1849 0.1849 0.1849 22 +0.03(+19.66%)
Aug 18, 2017 0.1500 0.1575 0.1500 0.1545 3,776 +0.00(+3.01%)
Aug 15, 2017 0.1500 0.1500 0.1500 4 -0.01(-8.31%)
Aug 14, 2017 0.1575 0.1575 0.1575 0.1636 512 +0.01(+9.07%)
Aug 11, 2017 0.1500 0.1500 0.1500 0.1500 301 -0.05(-24.66%)
Aug 07, 2017 0.1991 0.1991 0.1991 222 -0.02(-9.71%)
Aug 04, 2017 0.2205 0.2205 0.2205 0.2205 371 +0.01(+5.00%)
Aug 03, 2017 0.1600 0.2550 0.1600 0.2100 13,064 +0.06(+38.16%)
Aug 02, 2017 0.2002 0.2002 0.1499 0.1520 14,941 -0.04(-19.58%)
Aug 01, 2017 0.2300 0.2300 0.1700 0.1890 1,505 -0.04(-17.83%)
Jul 28, 2017 0.2300 0.2300 0.2300 201 -0.01(-4.17%)
Jul 27, 2017 0.2000 0.2400 0.2000 0.2400 1,089 +0.03(+11.73%)
Jul 25, 2017 0.2148 0.2148 0.2148 170 -0.00(-0.23%)
Jul 24, 2017 0.2100 0.2153 0.2051 0.2153 1,546 +0.02(+7.65%)
Jul 21, 2017 0.2337 0.2500 0.2000 0.2000 5,832 -0.02(-10.15%)
Jul 20, 2017 0.2300 0.2415 0.2120 0.2226 2,827 -0.01(-6.08%)
Jul 19, 2017 0.2400 0.2400 0.2000 0.2370 7,892 -0.04(-14.99%)
Jul 18, 2017 0.3139 0.3185 0.2200 0.2788 24,445 -0.10(-26.46%)
Jul 17, 2017 0.4200 0.4200 0.2682 0.3791 15,627 -0.02(-5.23%)
Jul 14, 2017 0.4100 0.4100 0.3193 0.4000 925 +0.11(+37.93%)
Jul 13, 2017 0.2320 0.2900 0.2320 0.2900 5,000 +0.07(+31.82%)
Jul 12, 2017 0.3273 0.3273 0.2200 0.2200 403 -0.05(-18.52%)
Jul 11, 2017 0.2500 0.3274 0.2000 0.2700 2,691 +0.03(+12.50%)
Jul 10, 2017 0.2400 0.2400 0.2400 0.2400 737 +0.02(+9.09%)
Jul 07, 2017 0.2050 0.2400 0.2050 0.2200 2,656 +0.00(+0.00%)
Jul 06, 2017 0.2120 0.2952 0.2000 0.2200 11,235 -0.03(-12.04%)
Jul 05, 2017 0.1575 0.2501 0.1500 0.2501 18,344 +0.09(+58.79%)
Jul 03, 2017 0.1873 0.1966 0.1500 0.1575 2,598 -0.02(-11.71%)
Jun 30, 2017 0.1500 0.1784 0.1500 0.1784 3,003 +0.02(+11.49%)
Jun 29, 2017 0.1750 0.1837 0.1600 0.1600 2,128 -0.01(-6.16%)
Jun 28, 2017 0.1470 0.1750 0.1470 0.1705 15,003 +0.00(+1.49%)
Jun 27, 2017 0.1573 0.1680 0.1499 0.1680 7,402 +0.02(+12.00%)
Jun 26, 2017 0.1200 0.1800 0.1200 0.1500 11,161 +0.03(+25.00%)
Jun 23, 2017 0.1200 0.1460 0.1200 0.1200 376 -0.05(-27.57%)
Jun 22, 2017 0.1650 0.1657 0.1650 0.1657 901 +0.02(+10.60%)
Jun 21, 2017 0.1378 0.1500 0.1378 0.1498 2,470 +0.02(+14.09%)
Jun 20, 2017 0.1252 0.1313 0.1250 0.1313 1,601 -0.05(-27.06%)
Jun 19, 2017 0.1800 0.1800 0.1800 0.1800 300 +0.06(+49.50%)
Jun 16, 2017 0.1204 0.1750 0.1204 0.1204 1,882 -0.01(-7.60%)
Jun 15, 2017 0.1816 0.1888 0.1118 0.1303 2,520 -0.04(-24.68%)
Jun 14, 2017 0.1600 0.1750 0.1600 0.1730 3,656 +0.01(+8.12%)
Jun 13, 2017 0.1275 0.1700 0.1275 0.1600 14,130 -0.01(-4.76%)
Jun 12, 2017 0.1680 0.1830 0.1500 0.1680 4,721 +0.01(+5.00%)
Jun 09, 2017 0.1874 0.1880 0.1600 0.1600 879 -0.02(-10.36%)
Jun 08, 2017 0.1800 0.2430 0.1500 0.1785 15,473 -0.02(-10.75%)
Jun 07, 2017 0.3000 0.3000 0.2000 0.2000 2,996 +0.00(+0.25%)
Jun 06, 2017 0.1900 0.2500 0.1900 0.1995 437 -0.08(-28.75%)
Jun 05, 2017 0.2000 0.6800 0.2000 0.2800 29,716 +0.08(+40.07%)
Jun 02, 2017 0.1900 0.1999 0.1900 0.1999 635 -0.01(-4.81%)
May 31, 2017 0.2100 0.2100 0.2100 178 +0.05(+28.76%)
May 30, 2017 0.1631 0.1631 0.1631 0.1631 160 -0.01(-6.80%)
May 26, 2017 0.1750 0.1750 0.1554 0.1750 595 +0.00(+0.00%)
May 25, 2017 0.2661 0.2661 0.1500 0.1750 2,054 -0.08(-30.97%)
May 24, 2017 0.2535 0.2535 0.2535 0.2535 234 +0.01(+4.97%)
May 23, 2017 0.1500 0.2415 0.1500 0.2415 641 +0.02(+9.52%)
May 19, 2017 0.2205 0.2205 0.2205 162 +0.02(+10.25%)
May 18, 2017 0.2000 0.2000 0.2000 0.2000 116 +0.05(+33.33%)
May 17, 2017 0.1500 0.1500 0.1500 0.1500 172 -0.03(-16.62%)
May 15, 2017 0.1799 0.1799 0.1799 5 -0.02(-10.05%)
May 08, 2017 0.2000 0.2000 0.2000 30 +0.00(+0.60%)
May 05, 2017 0.1996 0.1996 0.1988 0.1988 257 +0.05(+32.53%)
May 04, 2017 0.1500 0.1500 0.1500 0.1500 174 -0.05(-25.00%)
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.