TSXV - Free Realtime Quote CAD

Rubicon Organics Inc. (ROMJ.V)

Compare
0.3900 0.0000 (0.00%)
As of 2:00 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 0.3850 0.3900 0.3850 0.3900 0.3900 11,000
Oct 21, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 50,000
Oct 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 10,500
Oct 16, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 22,500
Oct 15, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 5,500
Oct 11, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 500
Oct 10, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 2,000
Oct 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 8, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 14,100
Oct 7, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 5,500
Oct 4, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 6,000
Oct 3, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Oct 2, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 4,500
Oct 1, 2024 0.4300 0.4300 0.4100 0.4100 0.4100 72,200
Sep 30, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 27, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 4,000
Sep 26, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 8,100
Sep 25, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 2,800
Sep 24, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 3,600
Sep 23, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 15,500
Sep 20, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Sep 19, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 10,000
Sep 18, 2024 0.4500 0.4500 0.4300 0.4500 0.4500 10,500
Sep 17, 2024 0.4500 0.4700 0.4500 0.4700 0.4700 12,500
Sep 16, 2024 0.4400 0.4400 0.4200 0.4300 0.4300 25,000
Sep 13, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 2,500
Sep 12, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 9,100
Sep 11, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 3,500
Sep 10, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 1,900
Sep 9, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 15,500
Sep 6, 2024 0.5000 0.5000 0.4700 0.4800 0.4800 10,600
Sep 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
Sep 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 500
Sep 3, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 1,000
Aug 30, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 2,500
Aug 29, 2024 0.4600 0.4700 0.4500 0.4500 0.4500 5,000
Aug 28, 2024 0.4700 0.4700 0.4300 0.4300 0.4300 4,000
Aug 27, 2024 0.4700 0.4700 0.4400 0.4700 0.4700 15,000
Aug 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,500
Aug 23, 2024 0.4300 0.4700 0.4300 0.4700 0.4700 23,400
Aug 22, 2024 0.4500 0.4800 0.4100 0.4100 0.4100 104,400
Aug 21, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 500
Aug 20, 2024 0.4600 0.4700 0.4600 0.4700 0.4700 2,800
Aug 19, 2024 0.4500 0.4800 0.4500 0.4800 0.4800 6,600
Aug 16, 2024 0.4400 0.4600 0.4400 0.4400 0.4400 13,900
Aug 15, 2024 0.4600 0.4600 0.4300 0.4400 0.4400 16,500
Aug 14, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 500
Aug 13, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 5,500
Aug 12, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 9, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 2,000
Aug 8, 2024 0.4800 0.4900 0.4600 0.4700 0.4700 12,000
Aug 7, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Aug 6, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 11,500
Aug 2, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 2,400
Aug 1, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 1,500
Jul 31, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 2,600
Jul 30, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 500
Jul 29, 2024 0.4100 0.5000 0.3900 0.5000 0.5000 20,500
Jul 26, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 4,600
Jul 25, 2024 0.4900 0.4900 0.4000 0.4000 0.4000 45,500
Jul 24, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 1,000
Jul 23, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 1,000
Jul 22, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 2,500
Jul 19, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 1,500
Jul 18, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 10,100
Jul 17, 2024 0.4300 0.4900 0.4300 0.4800 0.4800 38,200
Jul 16, 2024 0.4400 0.4800 0.4300 0.4300 0.4300 28,600
Jul 15, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jul 12, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 8,000
Jul 11, 2024 0.4500 0.4500 0.4200 0.4300 0.4300 33,900
Jul 10, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,000
Jul 9, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 6,000
Jul 8, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 1,500
Jul 5, 2024 0.4500 0.4900 0.4400 0.4900 0.4900 5,000
Jul 4, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jul 3, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 15,400
Jul 2, 2024 0.4500 0.4600 0.4500 0.4500 0.4500 15,100
Jun 28, 2024 0.3800 0.5000 0.3700 0.5000 0.5000 53,700
Jun 27, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 5,500
Jun 26, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jun 25, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,500
Jun 24, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 8,700
Jun 21, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 38,500
Jun 20, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 19,500
Jun 19, 2024 0.4300 0.4300 0.4000 0.4000 0.4000 16,500
Jun 18, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 4,000
Jun 17, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 6,500
Jun 14, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 1,000
Jun 13, 2024 0.4900 0.5000 0.4800 0.4900 0.4900 31,100
Jun 12, 2024 0.4900 0.4900 0.4500 0.4800 0.4800 17,500
Jun 11, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 25,500
Jun 10, 2024 0.4700 0.5000 0.4600 0.5000 0.5000 68,000
Jun 7, 2024 0.4600 0.4700 0.4600 0.4700 0.4700 21,600
Jun 6, 2024 0.4500 0.4500 0.4300 0.4500 0.4500 17,300
Jun 5, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 4, 2024 0.4700 0.4700 0.4500 0.4500 0.4500 12,700
Jun 3, 2024 0.4700 0.4800 0.4700 0.4700 0.4700 13,100
May 31, 2024 0.4500 0.4900 0.4500 0.4800 0.4800 32,400
May 30, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 2,000
May 29, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 4,700
May 28, 2024 0.4000 0.4200 0.3800 0.3800 0.3800 28,600
May 27, 2024 0.3900 0.4200 0.3900 0.4200 0.4200 23,600
May 24, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 9,400
May 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 22, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 15,000
May 21, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 9,500
May 17, 2024 0.4000 0.4100 0.3900 0.4000 0.4000 139,000
May 16, 2024 0.4300 0.4500 0.3900 0.3900 0.3900 160,300
May 15, 2024 0.3600 0.5500 0.3500 0.5500 0.5500 220,000
May 14, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 24,400
May 13, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 18,000
May 10, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 10,000
May 9, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
May 8, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 6,000
May 7, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,100
May 6, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 1,700
May 3, 2024 0.3700 0.3800 0.3400 0.3400 0.3400 65,400
May 2, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 4,500
May 1, 2024 0.4000 0.4000 0.3600 0.3700 0.3700 27,500
Apr 30, 2024 0.3900 0.4100 0.3900 0.4100 0.4100 55,500
Apr 29, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 6,000
Apr 26, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 25, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,500
Apr 24, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 23, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 2,000
Apr 22, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 21,100
Apr 19, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 6,500
Apr 18, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 23,700
Apr 17, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 34,500
Apr 16, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 17,800
Apr 15, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 42,500
Apr 12, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 36,500
Apr 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 600
Apr 9, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 10,800
Apr 8, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 23,000
Apr 5, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 1,000
Apr 4, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 77,700
Apr 3, 2024 0.4100 0.4200 0.4000 0.4100 0.4100 27,500
Apr 2, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 1,000
Apr 1, 2024 0.4000 0.4200 0.4000 0.4200 0.4200 17,900
Mar 28, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 11,300
Mar 27, 2024 0.4500 0.4500 0.4000 0.4100 0.4100 22,000
Mar 26, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 9,000
Mar 25, 2024 0.4000 0.4300 0.4000 0.4100 0.4100 17,500
Mar 22, 2024 0.4000 0.4300 0.4000 0.4300 0.4300 142,000
Mar 21, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 27,500
Mar 20, 2024 0.3700 0.4000 0.3700 0.4000 0.4000 8,100
Mar 19, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 6,000
Mar 18, 2024 0.3800 0.3900 0.3500 0.3800 0.3800 70,600
Mar 15, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 11,000
Mar 14, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 8,700
Mar 13, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 21,500
Mar 12, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 5,000
Mar 11, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 6,800
Mar 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,500
Mar 7, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 3,800
Mar 6, 2024 0.4000 0.4200 0.3800 0.3800 0.3800 31,500
Mar 5, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 17,400
Mar 4, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 12,100
Mar 1, 2024 0.4100 0.4500 0.4100 0.4200 0.4200 61,000
Feb 29, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 48,400
Feb 28, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Feb 27, 2024 0.4100 0.4300 0.4000 0.4300 0.4300 58,600
Feb 26, 2024 0.4200 0.4300 0.4100 0.4300 0.4300 7,200
Feb 23, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 500
Feb 22, 2024 0.4300 0.4300 0.4100 0.4100 0.4100 9,500
Feb 21, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 6,000
Feb 20, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 16, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 6,500
Feb 15, 2024 0.4500 0.4500 0.4100 0.4100 0.4100 7,100
Feb 14, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Feb 13, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Feb 12, 2024 0.4700 0.4700 0.4400 0.4400 0.4400 5,000
Feb 9, 2024 0.4600 0.4900 0.4500 0.4700 0.4700 5,500
Feb 8, 2024 0.4900 0.4900 0.4500 0.4800 0.4800 22,000
Feb 7, 2024 0.4700 0.4800 0.4400 0.4800 0.4800 13,500
Feb 6, 2024 0.4500 0.4600 0.4400 0.4400 0.4400 10,500
Feb 5, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 8,500
Feb 2, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 1,000
Feb 1, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 5,000
Jan 31, 2024 0.4500 0.4800 0.4500 0.4800 0.4800 15,000
Jan 30, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jan 29, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jan 26, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 3,000
Jan 25, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jan 24, 2024 0.4800 0.4900 0.4800 0.4800 0.4800 8,500
Jan 23, 2024 0.4900 0.5000 0.4800 0.4800 0.4800 4,500
Jan 22, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jan 19, 2024 0.4900 0.4900 0.4600 0.4800 0.4800 18,500
Jan 18, 2024 0.5000 0.5000 0.4900 0.5000 0.5000 33,500
Jan 17, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 16, 2024 0.5000 0.6000 0.5000 0.5000 0.5000 53,500
Jan 15, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jan 12, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jan 11, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 1,500
Jan 10, 2024 0.5000 0.5300 0.5000 0.5300 0.5300 37,000
Jan 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 8, 2024 0.5000 0.5000 0.4800 0.5000 0.5000 39,500
Jan 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 3, 2024 0.4700 0.5000 0.4700 0.5000 0.5000 5,000
Jan 2, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Dec 29, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 4,000
Dec 28, 2023 0.4400 0.5000 0.4400 0.4900 0.4900 32,500
Dec 27, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 15,100
Dec 22, 2023 0.4400 0.4400 0.4200 0.4200 0.4200 18,000
Dec 21, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 6,000
Dec 20, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 22,500
Dec 19, 2023 0.4600 0.4700 0.4600 0.4600 0.4600 8,000
Dec 18, 2023 0.4800 0.4800 0.4600 0.4600 0.4600 15,500
Dec 15, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Dec 14, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 2,000
Dec 13, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 20,000
Dec 12, 2023 0.4500 0.4600 0.4500 0.4600 0.4600 29,000
Dec 11, 2023 0.4500 0.4600 0.4500 0.4500 0.4500 34,000
Dec 8, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Dec 7, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 2,000
Dec 6, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Dec 5, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 2,000
Dec 4, 2023 0.5500 0.5800 0.5000 0.5000 0.5000 27,500
Dec 1, 2023 0.5600 0.5600 0.5400 0.5400 0.5400 17,500
Nov 30, 2023 0.5200 0.6000 0.5200 0.5800 0.5800 25,400
Nov 29, 2023 0.5000 0.5200 0.4900 0.5000 0.5000 56,500
Nov 28, 2023 0.4800 0.5000 0.4800 0.4900 0.4900 53,300
Nov 27, 2023 0.4400 0.4700 0.4300 0.4500 0.4500 36,300
Nov 24, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 9,500
Nov 23, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,000
Nov 22, 2023 0.4000 0.4300 0.4000 0.4000 0.4000 39,700
Nov 21, 2023 0.4000 0.4000 0.3900 0.4000 0.4000 34,500
Nov 20, 2023 0.4400 0.4400 0.4000 0.4000 0.4000 71,600
Nov 17, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 13,000
Nov 16, 2023 0.4700 0.4800 0.4400 0.4600 0.4600 18,900
Nov 15, 2023 0.5700 0.5700 0.4000 0.4900 0.4900 118,400
Nov 14, 2023 0.5600 0.6400 0.5500 0.6300 0.6300 47,500
Nov 13, 2023 0.4700 0.5800 0.4600 0.5800 0.5800 103,800
Nov 10, 2023 0.4600 0.4900 0.4600 0.4900 0.4900 161,600
Nov 9, 2023 0.4500 0.4700 0.4500 0.4500 0.4500 60,500
Nov 8, 2023 0.4500 0.4500 0.4100 0.4100 0.4100 5,000
Nov 7, 2023 0.3900 0.4400 0.3800 0.4400 0.4400 25,000
Nov 6, 2023 0.3800 0.3800 0.3700 0.3800 0.3800 7,200
Nov 3, 2023 0.3400 0.3700 0.3300 0.3700 0.3700 84,200
Nov 2, 2023 0.3800 0.3800 0.3300 0.3400 0.3400 56,000
Nov 1, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 15,000
Oct 31, 2023 0.3900 0.3900 0.3600 0.3700 0.3700 53,500
Oct 30, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 3,800
Oct 27, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 4,000
Oct 26, 2023 0.4600 0.4600 0.3700 0.3800 0.3800 156,600
Oct 25, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 6,000
Oct 24, 2023 0.4500 0.4800 0.4500 0.4800 0.4800 11,600
Oct 23, 2023 0.4400 0.4400 0.4300 0.4400 0.4400 19,500

Related Tickers