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

Replicel Life Sciences Inc (TSV: RP )

0.0550 UNCHANGED
Last Price Updated: 3:56 PM EDT, Mar 14, 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 31, 2018 0.4300 0.4300 0.4050 0.4050 38,663 -0.02(-5.81%)
Jul 30, 2018 0.4250 0.4500 0.4250 0.4300 23,429 -0.03(-6.52%)
Jul 27, 2018 0.4250 0.4600 0.4250 0.4600 9,919 +0.05(+10.84%)
Jul 26, 2018 0.4400 0.4400 0.4150 0.4150 3,500 -0.01(-2.35%)
Jul 25, 2018 0.4300 0.4300 0.4250 0.4250 4,000 -0.01(-1.16%)
Jul 24, 2018 0.4450 0.4450 0.4150 0.4300 14,003 +0.01(+1.18%)
Jul 23, 2018 0.4850 0.5100 0.4200 0.4250 37,289 -0.05(-10.53%)
Jul 20, 2018 0.4500 0.4800 0.4500 0.4750 22,848 +0.03(+7.95%)
Jul 19, 2018 0.3800 0.4400 0.3800 0.4400 35,244 +0.05(+12.82%)
Jul 18, 2018 0.3900 0.4000 0.3900 0.3900 22,900 +0.02(+4.00%)
Jul 17, 2018 0.4000 0.4000 0.3750 0.3750 22,841 -0.02(-3.85%)
Jul 16, 2018 0.4500 0.4800 0.3750 0.3900 160,847 -0.07(-15.22%)
Jul 13, 2018 0.5600 0.5600 0.4400 0.4600 367,201 -0.10(-17.86%)
Jul 12, 2018 0.5600 0.6800 0.5400 0.5600 832,602 +0.00(+0.00%)
Jul 11, 2018 0.4100 0.6100 0.4100 0.5600 1,301,647 +0.21(+57.75%)
Jul 10, 2018 0.3550 0.3550 0.3550 0.3550 3,500 -0.02(-4.05%)
Jul 09, 2018 0.3700 0.3700 0.3700 0.3700 6,061 +0.00(+0.00%)
Jul 06, 2018 0.3800 0.3800 0.3700 0.3700 16,600 -0.01(-2.63%)
Jul 05, 2018 0.3700 0.3800 0.3700 0.3800 11,400 +0.02(+5.56%)
Jul 03, 2018 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jun 29, 2018 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Jun 27, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 26, 2018 0.3750 0.3800 0.3500 0.3500 51,484 +0.00(+0.00%)
Jun 25, 2018 0.3400 0.3500 0.3400 0.3500 4,725 +0.00(+0.00%)
Jun 22, 2018 0.3400 0.3500 0.3400 0.3500 3,385 +0.00(+0.00%)
Jun 21, 2018 0.3400 0.3500 0.3400 0.3500 44,600 -0.03(-6.67%)
Jun 20, 2018 0.3400 0.3750 0.3400 0.3750 1,500 +0.03(+7.14%)
Jun 19, 2018 0.3550 0.3550 0.3500 0.3500 17,069 -0.01(-1.41%)
Jun 18, 2018 0.3550 0.3550 0.3550 0.3550 8,091 -0.03(-6.58%)
Jun 15, 2018 0.3800 0.3500 0.3800 3,300 +0.03(+8.57%)
Jun 14, 2018 0.3700 0.3700 0.3450 0.3500 5,300 -0.02(-5.41%)
Jun 13, 2018 0.3650 0.3700 0.3350 0.3700 16,247 +0.00(+0.00%)
Jun 12, 2018 0.3700 0.3700 0.3400 0.3700 20,751 +0.00(+0.00%)
Jun 11, 2018 0.3500 0.3700 0.3500 0.3700 9,279 +0.00(+0.00%)
Jun 08, 2018 0.3700 0.3700 0.3700 0.3700 14,032 -0.01(-2.63%)
Jun 07, 2018 0.3900 0.3900 0.3800 0.3800 1,988 +0.00(+0.00%)
Jun 06, 2018 0.3900 0.3900 0.3800 0.3800 34,136 -0.01(-2.56%)
Jun 04, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 01, 2018 0.3900 0.3950 0.3900 0.3900 224,080 +0.00(+0.00%)
May 31, 2018 0.3950 0.4000 0.3700 0.3900 39,368 +0.04(+9.86%)
May 30, 2018 0.3750 0.3800 0.3550 0.3550 12,000 +0.01(+2.90%)
May 29, 2018 0.3500 0.3500 0.3450 0.3450 8,949 -0.01(-1.43%)
May 28, 2018 0.3550 0.3700 0.3500 0.3500 7,000 -0.02(-4.11%)
May 25, 2018 0.3850 0.3850 0.3650 0.3650 19,847 -0.03(-6.41%)
May 24, 2018 0.4100 0.4100 0.3900 0.3900 20,098 -0.02(-4.88%)
May 23, 2018 0.4000 0.4100 0.4000 0.4100 33,800 +0.01(+2.50%)
May 22, 2018 0.4000 0.4000 0.4000 0.4000 9,960 +0.00(+0.00%)
May 18, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 17, 2018 0.3900 0.4000 0.3900 0.4000 31,200 +0.01(+2.56%)
May 16, 2018 0.3900 0.4000 0.3900 0.3900 85,175 -0.01(-1.27%)
May 15, 2018 0.3900 0.3950 0.3900 0.3950 11,333 +0.02(+3.95%)
May 14, 2018 0.3550 0.3800 0.3550 0.3800 68,000 +0.00(+0.00%)
May 11, 2018 0.3500 0.3800 0.3500 0.3800 18,000 +0.04(+11.76%)
May 10, 2018 0.3400 0.3500 0.3150 0.3400 26,064 +0.02(+6.25%)
May 09, 2018 0.3400 0.3400 0.3200 0.3200 33,193 -0.02(-4.48%)
May 08, 2018 0.3500 0.3500 0.3200 0.3350 76,193 -0.01(-4.29%)
May 07, 2018 0.3600 0.3750 0.3500 0.3500 95,700 +0.00(+0.00%)
May 04, 2018 0.3400 0.3500 0.3400 0.3500 15,500 +0.01(+1.45%)
May 03, 2018 0.3500 0.3600 0.3400 0.3450 94,297 -0.01(-1.43%)
May 02, 2018 0.3600 0.4750 0.3500 0.3500 1,165,052 -0.01(-2.78%)
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.