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, 2018 0.2918 0.3035 0.2918 0.3035 14,581 +0.01(+3.80%)
May 30, 2018 0.2934 0.2999 0.2895 0.2924 20,183 +0.03(+9.39%)
May 29, 2018 0.2668 0.2673 0.2668 0.2673 3,049 -0.01(-5.21%)
May 25, 2018 0.2820 0.2820 0.2820 0 -0.02(-6.09%)
May 24, 2018 0.3200 0.3207 0.3003 0.3003 32,471 -0.01(-4.67%)
May 23, 2018 0.3000 0.3180 0.3000 0.3150 18,823 -0.00(-0.13%)
May 22, 2018 0.3180 0.3180 0.3154 0.3154 15,931 -0.00(-1.47%)
May 21, 2018 0.2760 0.3600 0.2760 0.3201 11,800 +0.04(+15.10%)
May 18, 2018 0.3142 0.3142 0.2781 0.2781 1,467 -0.04(-11.43%)
May 17, 2018 0.3100 0.3140 0.3100 0.3140 16,529 +0.01(+3.90%)
May 16, 2018 0.2870 0.3100 0.2782 0.3022 36,813 +0.01(+1.71%)
May 15, 2018 0.3046 0.3080 0.2907 0.2971 14,662 -0.01(-4.15%)
May 14, 2018 0.2762 0.3100 0.2762 0.3100 55,240 +0.01(+2.55%)
May 11, 2018 0.2954 0.3025 0.2934 0.3023 24,590 +0.03(+11.96%)
May 10, 2018 0.2701 0.2795 0.2500 0.2700 20,798 +0.00(+1.24%)
May 09, 2018 0.2680 0.2697 0.2474 0.2667 10,431 +0.01(+2.62%)
May 08, 2018 0.2735 0.2735 0.2500 0.2599 30,723 -0.02(-5.83%)
May 07, 2018 0.2822 0.2945 0.2760 0.2760 52,506 -0.00(-1.43%)
May 04, 2018 0.2800 0.2800 0.2800 0.2800 1,150 +0.01(+2.22%)
May 03, 2018 0.2849 0.2849 0.2624 0.2739 15,941 -0.02(-5.67%)
May 02, 2018 0.3100 0.3700 0.2904 0.2904 95,767 +0.03(+9.58%)
May 01, 2018 0.2820 0.2831 0.2650 0.2650 10,876 -0.01(-4.51%)
Apr 30, 2018 0.2750 0.2829 0.2750 0.2775 6,240 +0.01(+2.79%)
Apr 27, 2018 0.2790 0.2800 0.2650 0.2700 15,327 -0.02(-5.73%)
Apr 26, 2018 0.2864 0.2864 0.2864 0.2864 1,115 -0.00(-1.10%)
Apr 25, 2018 0.2640 0.3280 0.2640 0.2896 2,100 -0.01(-1.83%)
Apr 24, 2018 0.2950 0.2990 0.2950 0.2950 47,078 +0.01(+3.80%)
Apr 23, 2018 0.2843 0.2843 0.2842 0.2842 21,049 +0.01(+2.60%)
Apr 20, 2018 0.2880 0.2880 0.2768 0.2770 10,500 -0.01(-3.48%)
Apr 19, 2018 0.3100 0.3100 0.2870 0.2870 3,710 -0.01(-4.33%)
Apr 18, 2018 0.3000 0.3000 0.2947 0.3000 8,176 +0.01(+2.39%)
Apr 17, 2018 0.2846 0.3100 0.2846 0.2930 15,600 -0.02(-5.76%)
Apr 13, 2018 0.3109 0.3109 0.3109 67 +0.00(+1.17%)
Apr 11, 2018 0.3073 0.3073 0.3073 80 +0.04(+13.60%)
Apr 10, 2018 0.3100 0.3110 0.2675 0.2705 13,161 -0.01(-5.19%)
Apr 09, 2018 0.2740 0.2853 0.2740 0.2853 1,500 -0.01(-4.89%)
Apr 06, 2018 0.2821 0.3000 0.2819 0.3000 14,000 +0.03(+10.33%)
Apr 05, 2018 0.2779 0.2779 0.2719 0.2719 5,839 -0.01(-2.61%)
Apr 04, 2018 0.3094 0.3200 0.2792 0.2792 16,024 -0.03(-8.25%)
Apr 03, 2018 0.3043 0.3043 0.3043 0.3043 2,500 +0.03(+11.71%)
Apr 02, 2018 0.2724 0.2724 0.2724 0.2724 130 +0.00(+1.57%)
Mar 28, 2018 0.2682 0.2682 0.2682 0 -0.04(-11.78%)
Mar 27, 2018 0.2900 0.3040 0.2596 0.3040 5,986 +0.01(+4.18%)
Mar 26, 2018 0.2886 0.2918 0.2697 0.2918 5,200 -0.00(-0.24%)
Mar 23, 2018 0.2925 0.2925 0.2693 0.2925 3,019 +0.01(+2.85%)
Mar 22, 2018 0.2818 0.2889 0.2751 0.2844 22,410 -0.03(-8.26%)
Mar 21, 2018 0.3100 0.3100 0.3100 0.3100 6,400 +0.00(+0.68%)
Mar 20, 2018 0.3119 0.3120 0.2809 0.3079 3,113 -0.00(-0.68%)
Mar 19, 2018 0.3100 0.3100 0.3100 0.3100 18,000 +0.00(+0.13%)
Mar 16, 2018 0.3074 0.3096 0.3074 0.3096 2,400 +0.01(+3.20%)
Mar 15, 2018 0.3000 0.3074 0.3000 0.3000 14,500 -0.01(-3.60%)
Mar 14, 2018 0.3117 0.3117 0.3109 0.3112 3,600 +0.01(+2.88%)
Mar 13, 2018 0.3208 0.3208 0.3025 0.3025 990 -0.00(-1.11%)
Mar 12, 2018 0.2984 0.3064 0.2984 0.3059 13,301 +0.01(+2.58%)
Mar 09, 2018 0.3290 0.3290 0.2982 0.2982 13,966 -0.01(-4.05%)
Mar 08, 2018 0.3126 0.3216 0.3000 0.3108 11,972 +0.00(+0.26%)
Mar 07, 2018 0.2998 0.3156 0.2998 0.3100 7,039 +0.00(+0.39%)
Mar 06, 2018 0.3100 0.3288 0.3088 0.3088 43,900 -0.02(-7.30%)
Mar 05, 2018 0.3190 0.3416 0.3120 0.3331 4,103 +0.01(+1.52%)
Mar 02, 2018 0.3400 0.3400 0.3281 0.3281 20,000 -0.03(-8.86%)
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.