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

Relief Therapeutics Hldg Ag (OP: RLFTF )

1.440 +0.065 (+4.73%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.0339 0.0399 0.0325 0.0343 2,013,458 +0.00(+0.00%)
Jul 28, 2022 0.0368 0.0368 0.0322 0.0343 716,044 -0.00(-3.92%)
Jul 27, 2022 0.0349 0.0358 0.0321 0.0357 1,335,794 -0.00(-0.28%)
Jul 26, 2022 0.0340 0.0358 0.0340 0.0358 1,200,010 +0.00(+2.87%)
Jul 25, 2022 0.0331 0.0348 0.0331 0.0348 1,249,235 +0.00(+4.50%)
Jul 22, 2022 0.0337 0.0348 0.0331 0.0333 924,434 -0.00(-0.60%)
Jul 21, 2022 0.0367 0.0374 0.0320 0.0335 3,907,194 -0.00(-10.19%)
Jul 20, 2022 0.0378 0.0378 0.0333 0.0373 299,022 +0.00(+5.07%)
Jul 19, 2022 0.0316 0.0385 0.0316 0.0355 1,818,876 +0.00(+4.41%)
Jul 18, 2022 0.0380 0.0380 0.0330 0.0340 2,216,109 -0.00(-6.85%)
Jul 15, 2022 0.0381 0.0386 0.0340 0.0365 673,456 -0.00(-6.41%)
Jul 14, 2022 0.0370 0.0390 0.0335 0.0390 407,378 +0.00(+5.41%)
Jul 13, 2022 0.0321 0.0390 0.0321 0.0370 821,977 -0.00(-1.07%)
Jul 12, 2022 0.0400 0.0400 0.0357 0.0374 523,234 -0.00(-6.50%)
Jul 11, 2022 0.0394 0.0420 0.0390 0.0400 1,795,917 +0.00(+2.56%)
Jul 08, 2022 0.0378 0.0420 0.0350 0.0390 4,629,172 +0.01(+25.40%)
Jul 07, 2022 0.0352 0.0359 0.0300 0.0311 3,639,835 -0.00(-0.96%)
Jul 06, 2022 0.0300 0.0330 0.0300 0.0314 503,755 -0.00(-0.32%)
Jul 05, 2022 0.0323 0.0330 0.0300 0.0315 3,378,615 -0.00(-2.48%)
Jul 01, 2022 0.0312 0.0339 0.0303 0.0323 1,783,328 +0.00(+0.00%)
Jun 30, 2022 0.0321 0.0350 0.0320 0.0323 2,601,463 +0.00(+7.67%)
Jun 29, 2022 0.0329 0.0337 0.0300 0.0300 1,349,903 -0.00(-1.64%)
Jun 28, 2022 0.0300 0.0338 0.0300 0.0305 752,503 -0.00(-3.79%)
Jun 27, 2022 0.0300 0.0329 0.0300 0.0317 1,163,645 +0.00(+9.31%)
Jun 24, 2022 0.0274 0.0300 0.0274 0.0290 841,528 +0.00(+2.84%)
Jun 23, 2022 0.0260 0.0305 0.0260 0.0282 1,471,103 +0.00(+1.81%)
Jun 22, 2022 0.0260 0.0280 0.0251 0.0277 367,329 +0.00(+2.59%)
Jun 21, 2022 0.0236 0.0300 0.0236 0.0270 9,049,853 -0.00(-10.00%)
Jun 17, 2022 0.0300 0.0347 0.0271 0.0300 998,695 +0.00(+2.39%)
Jun 16, 2022 0.0315 0.0315 0.0287 0.0293 2,191,222 -0.00(-3.93%)
Jun 15, 2022 0.0300 0.0320 0.0297 0.0305 836,822 +0.00(+4.45%)
Jun 14, 2022 0.0305 0.0358 0.0290 0.0292 3,661,079 -0.00(-5.50%)
Jun 13, 2022 0.0310 0.0354 0.0280 0.0309 4,719,858 -0.00(-11.21%)
Jun 10, 2022 0.0377 0.0377 0.0343 0.0348 2,304,549 -0.00(-2.25%)
Jun 09, 2022 0.0400 0.0400 0.0352 0.0356 857,381 -0.00(-7.53%)
Jun 08, 2022 0.0384 0.0400 0.0355 0.0385 2,158,852 +0.00(+7.54%)
Jun 07, 2022 0.0400 0.0400 0.0350 0.0358 2,155,985 -0.00(-10.95%)
Jun 06, 2022 0.0467 0.0467 0.0400 0.0402 5,286,250 +0.00(+0.75%)
Jun 03, 2022 0.0432 0.0432 0.0387 0.0399 4,127,028 -0.00(-5.90%)
Jun 02, 2022 0.0400 0.0450 0.0400 0.0424 2,309,725 +0.00(+1.19%)
Jun 01, 2022 0.0472 0.0472 0.0405 0.0419 2,590,537 -0.00(-3.90%)
May 31, 2022 0.0400 0.0450 0.0390 0.0436 2,543,195 +0.00(+9.27%)
May 27, 2022 0.0399 0.0420 0.0382 0.0399 12,151,300 +0.01(+24.69%)
May 26, 2022 0.0525 0.0547 0.0250 0.0320 37,476,208 -0.03(-44.83%)
May 25, 2022 0.0598 0.0603 0.0570 0.0580 1,044,619 +0.00(+1.75%)
May 24, 2022 0.0547 0.0610 0.0547 0.0570 2,204,336 -0.00(-6.10%)
May 23, 2022 0.0590 0.0610 0.0581 0.0607 1,356,508 +0.00(+2.02%)
May 20, 2022 0.0620 0.0620 0.0565 0.0595 1,577,580 -0.00(-0.83%)
May 19, 2022 0.0700 0.0700 0.0556 0.0600 2,618,068 +0.00(+3.27%)
May 18, 2022 0.0556 0.0670 0.0556 0.0581 1,439,079 -0.00(-6.29%)
May 17, 2022 0.0650 0.0690 0.0565 0.0620 3,497,956 +0.01(+9.35%)
May 16, 2022 0.0500 0.0600 0.0500 0.0567 3,053,692 +0.00(+6.98%)
May 13, 2022 0.0521 0.0549 0.0504 0.0530 1,620,309 +0.00(+3.92%)
May 12, 2022 0.0500 0.0550 0.0500 0.0510 1,977,133 -0.00(-0.78%)
May 11, 2022 0.0511 0.0550 0.0500 0.0514 1,025,996 -0.00(-3.02%)
May 10, 2022 0.0518 0.0560 0.0510 0.0530 1,928,533 -0.00(-1.12%)
May 09, 2022 0.0569 0.0570 0.0515 0.0536 1,181,072 -0.00(-5.80%)
May 06, 2022 0.0580 0.0591 0.0535 0.0569 1,468,739 +0.00(+7.36%)
May 05, 2022 0.0514 0.0568 0.0514 0.0530 821,097 +0.00(+3.11%)
May 04, 2022 0.0530 0.0530 0.0508 0.0514 355,512 +0.00(+0.00%)
May 03, 2022 0.0494 0.0520 0.0494 0.0514 928,514 +0.00(+3.84%)
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.