Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Replicel Life Sciences Inc (OP: REPCF )

0.0428 UNCHANGED
Last Price Updated: 11:20 AM EDT, Mar 15, 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 (%)
May 31, 2017 0.6044 0.6200 0.5612 0.5612 13,422 -0.03(-4.78%)
May 30, 2017 0.6340 0.6340 0.5894 0.5894 27,087 -0.02(-3.85%)
May 26, 2017 0.5600 0.6130 0.5600 0.6130 19,911 +0.02(+4.11%)
May 25, 2017 0.6100 0.6100 0.5698 0.5888 8,481 -0.02(-3.48%)
May 24, 2017 0.5800 0.6100 0.5756 0.6100 49,828 +0.03(+4.81%)
May 23, 2017 0.5160 0.5820 0.5160 0.5820 46,576 +0.10(+21.25%)
May 22, 2017 0.4800 0.5700 0.4800 0.4800 74,382 -0.02(-4.00%)
May 19, 2017 0.4743 0.5089 0.4741 0.5000 39,921 +0.01(+1.21%)
May 18, 2017 0.5300 0.5300 0.4800 0.4940 37,466 -0.04(-7.28%)
May 17, 2017 0.5500 0.5530 0.4808 0.5328 48,261 +0.01(+1.47%)
May 16, 2017 0.5664 0.5760 0.5251 0.5251 33,485 -0.04(-7.29%)
May 15, 2017 0.5700 0.5805 0.5523 0.5664 57,718 +0.00(+0.25%)
May 12, 2017 0.5598 0.5715 0.5501 0.5650 8,704 +0.01(+2.73%)
May 11, 2017 0.5800 0.5891 0.5500 0.5500 47,780 -0.03(-4.53%)
May 10, 2017 0.5676 0.6023 0.5646 0.5761 22,029 +0.01(+2.24%)
May 09, 2017 0.5940 0.6154 0.5591 0.5635 47,734 -0.04(-6.08%)
May 08, 2017 0.6600 0.6630 0.5907 0.6000 85,847 -0.07(-10.45%)
May 05, 2017 0.6736 0.6800 0.6500 0.6700 13,447 +0.01(+1.82%)
May 04, 2017 0.6900 0.6900 0.6580 0.6580 21,108 -0.03(-4.64%)
May 03, 2017 0.6800 0.6900 0.6531 0.6900 40,598 +0.02(+3.45%)
May 02, 2017 0.6693 0.6910 0.6522 0.6670 89,190 -0.00(-0.58%)
May 01, 2017 0.6993 0.7160 0.6600 0.6709 69,136 -0.03(-4.82%)
Apr 28, 2017 0.7075 0.7149 0.6490 0.7049 64,843 +0.00(+0.70%)
Apr 27, 2017 0.7250 0.7385 0.6800 0.7000 23,187 +0.01(+2.15%)
Apr 26, 2017 0.7470 0.7640 0.6790 0.6853 110,566 -0.06(-7.44%)
Apr 25, 2017 0.6230 0.7700 0.6230 0.7404 382,627 +0.14(+22.38%)
Apr 24, 2017 0.7002 0.7360 0.6049 0.6050 144,067 -0.10(-14.43%)
Apr 21, 2017 0.7455 0.7487 0.6633 0.7070 132,613 -0.04(-5.28%)
Apr 20, 2017 0.7450 0.7689 0.7435 0.7464 43,330 +0.02(+2.12%)
Apr 19, 2017 0.7550 0.7793 0.7300 0.7309 60,226 -0.02(-2.55%)
Apr 18, 2017 0.7654 0.7800 0.7500 0.7500 29,621 -0.03(-3.77%)
Apr 17, 2017 0.7804 0.7959 0.7700 0.7794 48,992 -0.01(-0.71%)
Apr 13, 2017 0.7721 0.7962 0.7506 0.7850 90,324 +0.00(+0.62%)
Apr 12, 2017 0.7858 0.7858 0.7500 0.7802 122,217 +0.02(+2.43%)
Apr 11, 2017 0.7893 0.8000 0.7539 0.7617 109,961 -0.02(-2.84%)
Apr 10, 2017 0.7760 0.8000 0.7500 0.7840 83,273 +0.03(+4.53%)
Apr 07, 2017 0.7500 0.7919 0.7425 0.7500 115,256 -0.01(-1.70%)
Apr 06, 2017 0.7705 0.7990 0.7472 0.7630 153,889 -0.01(-0.78%)
Apr 05, 2017 0.7868 0.8200 0.7633 0.7690 285,852 +0.00(+0.40%)
Apr 04, 2017 0.7009 0.7700 0.6974 0.7659 315,643 +0.09(+13.30%)
Apr 03, 2017 0.7000 0.7000 0.6630 0.6760 18,618 -0.01(-1.82%)
Mar 31, 2017 0.6790 0.6885 0.6659 0.6885 14,870 +0.04(+6.09%)
Mar 30, 2017 0.6705 0.7119 0.6490 0.6490 76,258 +0.00(+0.28%)
Mar 29, 2017 0.6039 0.6659 0.5655 0.6472 48,811 +0.06(+9.92%)
Mar 28, 2017 0.5716 0.6015 0.5572 0.5888 61,795 +0.04(+7.05%)
Mar 27, 2017 0.6000 0.6025 0.5500 0.5500 14,325 -0.05(-8.08%)
Mar 24, 2017 0.5997 0.5997 0.5420 0.5984 18,421 -0.02(-3.96%)
Mar 23, 2017 0.6403 0.6403 0.6042 0.6230 3,818 -0.02(-2.88%)
Mar 22, 2017 0.6415 0.6415 0.6415 0.6415 8,762 +0.00(+0.49%)
Mar 21, 2017 0.6500 0.6600 0.6101 0.6384 36,740 -0.03(-4.57%)
Mar 20, 2017 0.6850 0.6850 0.6683 0.6690 3,093 +0.02(+2.92%)
Mar 17, 2017 0.6620 0.6707 0.6326 0.6500 16,821 -0.01(-1.96%)
Mar 16, 2017 0.6657 0.6800 0.6582 0.6630 25,806 -0.00(-0.30%)
Mar 15, 2017 0.7020 0.7020 0.6650 0.6650 8,888 -0.05(-7.23%)
Mar 14, 2017 0.7069 0.7364 0.7000 0.7168 57,826 -0.02(-2.98%)
Mar 13, 2017 0.6999 0.7489 0.6999 0.7388 8,891 +0.06(+9.02%)
Mar 10, 2017 0.6650 0.6799 0.6482 0.6777 8,465 -0.00(-0.03%)
Mar 09, 2017 0.6124 0.6779 0.5871 0.6779 52,250 +0.09(+15.47%)
Mar 08, 2017 0.6810 0.6810 0.5871 0.5871 93,612 -0.09(-13.66%)
Mar 07, 2017 0.7050 0.7050 0.6729 0.6800 6,500 -0.02(-2.24%)
Mar 06, 2017 0.6969 0.6993 0.6651 0.6956 22,862 +0.01(+0.87%)
Mar 03, 2017 0.6750 0.6896 0.6740 0.6896 5,350 +0.02(+3.50%)
Mar 02, 2017 0.7220 0.7449 0.6663 0.6663 46,649 -0.03(-4.13%)
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.