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, 2019 0.2445 0.2445 0.2445 0 -0.00(-1.17%)
May 30, 2019 0.2340 0.2614 0.2340 0.2474 10,690 -0.02(-8.37%)
May 29, 2019 0.2844 0.2844 0.2633 0.2700 6,700 +0.00(+0.75%)
May 28, 2019 0.2808 0.2808 0.2667 0.2680 7,000 +0.01(+5.06%)
May 24, 2019 0.2600 0.2676 0.2551 0.2551 21,900 -0.00(-1.88%)
May 23, 2019 0.2653 0.2653 0.2600 0.2600 10,200 +0.00(+0.00%)
May 22, 2019 0.2930 0.2930 0.2600 0.2600 10,102 +0.03(+13.04%)
May 21, 2019 0.2399 0.2495 0.2300 0.2300 40,000 -0.01(-4.17%)
May 17, 2019 0.2400 0.2400 0.2400 0 -0.05(-16.96%)
May 16, 2019 0.2763 0.2890 0.2763 0.2890 4,300 +0.03(+11.15%)
May 15, 2019 0.2771 0.2771 0.2600 0.2600 1,348 -0.02(-7.70%)
May 14, 2019 0.2817 0.2817 0.2817 93 +0.00(+0.00%)
May 13, 2019 0.2817 0.2817 0.2817 0.2817 250 +0.02(+8.35%)
May 10, 2019 0.3540 0.3540 0.2600 0.2600 14,200 -0.01(-2.00%)
May 09, 2019 0.2653 0.2653 0.2653 0.2653 150 -0.00(-1.74%)
May 08, 2019 0.2600 0.2700 0.2600 0.2700 50,211 +0.01(+3.85%)
May 07, 2019 0.2600 0.2600 0.2600 0.2600 5,002 +0.00(+0.00%)
May 06, 2019 0.2750 0.2750 0.2548 0.2600 16,858 +0.01(+2.60%)
May 03, 2019 0.2600 0.2600 0.2438 0.2534 40,600 -0.01(-2.91%)
May 02, 2019 0.2697 0.2697 0.2610 0.2610 1,643 +0.02(+7.32%)
May 01, 2019 0.2695 0.2695 0.2432 0.2432 41,864 -0.01(-4.44%)
Apr 30, 2019 0.2600 0.2616 0.2505 0.2545 79,434 +0.00(+1.80%)
Apr 29, 2019 0.2550 0.2550 0.2500 0.2500 29,400 -0.01(-2.00%)
Apr 25, 2019 0.2551 0.2551 0.2551 0 +0.01(+3.61%)
Apr 24, 2019 0.2348 0.2462 0.2282 0.2462 8,050 -0.00(-0.36%)
Apr 23, 2019 0.2449 0.2471 0.2449 0.2471 5,975 +0.00(+0.65%)
Apr 22, 2019 0.2481 0.2497 0.2316 0.2455 14,400 +0.01(+2.29%)
Apr 18, 2019 0.2480 0.2480 0.2300 0.2400 13,600 -0.01(-2.24%)
Apr 17, 2019 0.2496 0.2496 0.2439 0.2455 3,867 -0.00(-0.20%)
Apr 16, 2019 0.2411 0.2460 0.2200 0.2460 8,393 +0.03(+11.36%)
Apr 15, 2019 0.2226 0.2226 0.2209 0.2209 600 -0.02(-10.17%)
Apr 12, 2019 0.2459 0.2459 0.2459 0.2459 400 +0.00(+0.74%)
Apr 11, 2019 0.2409 0.2441 0.2395 0.2441 3,390 -0.00(-1.57%)
Apr 10, 2019 0.2459 0.2500 0.2459 0.2480 2,400 +0.02(+7.41%)
Apr 09, 2019 0.2301 0.2309 0.2301 0.2309 2,960 +0.00(+0.39%)
Apr 08, 2019 0.3090 0.3090 0.2300 0.2300 17,819 -0.01(-2.99%)
Apr 05, 2019 0.2371 0.2371 0.2371 0.2371 3,000 +0.00(+0.04%)
Apr 04, 2019 0.2400 0.2400 0.2370 0.2370 9,021 -0.00(-1.25%)
Apr 03, 2019 0.2409 0.2409 0.2400 0.2400 813 +0.00(+1.27%)
Apr 02, 2019 0.2500 0.2500 0.2340 0.2370 5,860 -0.01(-5.20%)
Apr 01, 2019 0.2492 0.2500 0.2492 0.2500 3,165 +0.01(+4.17%)
Mar 29, 2019 0.2400 0.2400 0.2400 0.2400 400 +0.01(+4.99%)
Mar 28, 2019 0.2477 0.2481 0.2286 0.2286 6,793 -0.01(-4.75%)
Mar 27, 2019 0.2400 0.2400 0.2400 0.2400 5,500 +0.02(+9.04%)
Mar 26, 2019 0.2446 0.2446 0.2201 0.2201 97,284 -0.00(-1.21%)
Mar 22, 2019 0.2228 0.2228 0.2228 0 -0.01(-4.83%)
Mar 21, 2019 0.3030 0.3030 0.2301 0.2341 12,750 +0.01(+3.13%)
Mar 20, 2019 0.2200 0.2270 0.2191 0.2270 3,450 +0.00(+0.93%)
Mar 19, 2019 0.2473 0.2473 0.2249 0.2249 4,910 +0.01(+4.56%)
Mar 18, 2019 0.2151 0.2151 0.2151 2 +0.00(+0.00%)
Mar 15, 2019 0.2270 0.2272 0.2116 0.2151 4,400 +0.01(+3.51%)
Mar 14, 2019 0.2219 0.2234 0.2071 0.2078 9,923 -0.02(-7.23%)
Mar 13, 2019 0.2229 0.2270 0.2229 0.2240 9,391 -0.00(-0.44%)
Mar 12, 2019 0.2562 0.2562 0.2250 0.2250 17,611 +0.00(+1.53%)
Mar 11, 2019 0.2216 0.2216 0.2216 0.2216 2,500 -0.01(-4.93%)
Mar 08, 2019 0.2300 0.2331 0.2256 0.2331 18,500 +0.00(+1.35%)
Mar 07, 2019 0.2400 0.2400 0.2300 0.2300 3,500 -0.01(-5.66%)
Mar 06, 2019 0.2438 0.2438 0.2438 0.2438 3,600 +0.02(+7.69%)
Mar 05, 2019 0.2537 0.2537 0.2264 0.2264 5,500 -0.01(-2.79%)
Mar 04, 2019 0.2459 0.2502 0.2329 0.2329 12,986 -0.00(-0.04%)
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.