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

Replicel Life Sciences Inc (TSV: RP )

N/A 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 (%)
Feb 28, 2017 1.000 1.100 0.9700 0.9700 383,448 -0.03(-3.00%)
Feb 27, 2017 1.040 1.270 0.9600 1.000 448,070 -0.10(-9.09%)
Feb 24, 2017 1.130 1.130 0.8800 1.100 554,651 -0.07(-5.98%)
Feb 23, 2017 1.370 1.370 1.150 1.170 289,691 -0.23(-16.43%)
Feb 22, 2017 1.600 1.600 1.340 1.400 232,121 -0.19(-11.95%)
Feb 21, 2017 1.540 1.600 1.540 1.590 170,904 +0.05(+3.25%)
Feb 17, 2017 1.540 1.540 1.540 0 -0.03(-1.91%)
Feb 16, 2017 1.640 1.640 1.570 1.570 45,178 -0.07(-4.27%)
Feb 15, 2017 1.660 1.660 1.580 1.640 50,454 -0.06(-3.53%)
Feb 14, 2017 1.640 1.710 1.640 1.700 76,516 +0.08(+4.94%)
Feb 13, 2017 1.640 1.650 1.600 1.620 48,524 +0.02(+1.25%)
Feb 10, 2017 1.680 1.680 1.600 1.600 44,076 -0.08(-4.76%)
Feb 09, 2017 1.700 1.710 1.600 1.680 82,968 -0.01(-0.59%)
Feb 08, 2017 1.570 1.690 1.570 1.690 65,952 +0.15(+9.74%)
Feb 07, 2017 1.600 1.640 1.420 1.540 136,608 -0.16(-9.41%)
Feb 06, 2017 1.680 1.710 1.630 1.700 100,632 +0.02(+1.19%)
Feb 03, 2017 1.610 1.680 1.610 1.680 42,170 +0.04(+2.44%)
Feb 02, 2017 1.620 1.640 1.550 1.640 31,520 +0.06(+3.80%)
Feb 01, 2017 1.600 1.600 1.580 1.580 10,980 +0.01(+0.64%)
Jan 31, 2017 1.650 1.650 1.550 1.570 31,277 -0.03(-1.88%)
Jan 30, 2017 1.620 1.630 1.560 1.600 51,856 +0.12(+8.11%)
Jan 27, 2017 1.470 1.480 1.420 1.480 21,673 +0.06(+4.23%)
Jan 26, 2017 1.540 1.540 1.420 1.420 7,887 -0.04(-2.74%)
Jan 25, 2017 1.480 1.520 1.450 1.460 40,615 +0.01(+0.69%)
Jan 24, 2017 1.510 1.520 1.450 1.450 20,400 -0.02(-1.36%)
Jan 23, 2017 1.510 1.510 1.450 1.470 36,792 -0.02(-1.34%)
Jan 20, 2017 1.520 1.520 1.470 1.490 35,227 -0.01(-0.67%)
Jan 19, 2017 1.740 1.740 1.450 1.500 63,900 -0.14(-8.54%)
Jan 18, 2017 1.800 1.800 1.640 1.640 6,761 -0.11(-6.29%)
Jan 17, 2017 1.750 1.800 1.700 1.750 42,683 +0.00(+0.00%)
Jan 16, 2017 1.750 1.750 1.660 1.750 16,700 -0.06(-3.31%)
Jan 13, 2017 1.700 1.890 1.700 1.810 51,706 -0.05(-2.69%)
Jan 12, 2017 1.800 1.900 1.650 1.860 46,729 +0.10(+5.68%)
Jan 11, 2017 1.870 1.870 1.520 1.760 47,146 -0.13(-6.88%)
Jan 10, 2017 1.540 1.900 1.540 1.890 69,999 +0.35(+22.73%)
Jan 09, 2017 1.250 1.750 1.250 1.540 51,418 +0.29(+23.20%)
Jan 06, 2017 1.220 1.250 1.050 1.250 50,442 +0.02(+1.63%)
Jan 05, 2017 1.110 1.250 1.110 1.230 25,582 +0.10(+8.85%)
Jan 04, 2017 1.210 1.210 1.080 1.130 38,400 -0.07(-5.83%)
Jan 03, 2017 0.9600 1.250 0.9600 1.200 50,111 +0.25(+26.32%)
Dec 30, 2016 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Dec 29, 2016 0.8200 0.9000 0.8200 0.9000 4,812 +0.09(+11.11%)
Dec 28, 2016 0.9000 0.9000 0.8100 0.8100 8,918 -0.04(-4.71%)
Dec 23, 2016 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Dec 22, 2016 0.8600 0.8600 0.8000 0.8100 42,000 -0.04(-4.71%)
Dec 21, 2016 0.9000 0.9000 0.8500 0.8500 30,266 -0.12(-12.37%)
Dec 20, 2016 0.9600 0.9700 0.9500 0.9700 12,000 +0.01(+1.04%)
Dec 19, 2016 0.8600 0.9600 0.8600 0.9600 9,786 +0.15(+18.52%)
Dec 16, 2016 0.8500 0.8500 0.8000 0.8100 12,600 -0.06(-6.90%)
Dec 15, 2016 0.9000 0.9000 0.8700 0.8700 7,900 +0.05(+6.10%)
Dec 14, 2016 0.9000 0.9000 0.8200 0.8200 2,550 -0.08(-8.89%)
Dec 13, 2016 0.9000 0.9700 0.9000 0.9000 12,400 +0.09(+11.11%)
Dec 12, 2016 0.7900 0.8500 0.7900 0.8100 9,276 +0.06(+8.00%)
Dec 09, 2016 0.7500 0.7800 0.7500 0.7500 6,200 +0.05(+7.14%)
Dec 08, 2016 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Dec 07, 2016 0.7000 0.7000 0.7000 0.7000 2,500 -0.05(-6.67%)
Dec 06, 2016 0.7300 0.7500 0.6600 0.7500 27,070 +0.05(+7.14%)
Dec 05, 2016 0.7300 0.7300 0.7000 0.7000 2,400 -0.03(-4.11%)
Dec 02, 2016 0.7300 0.7300 0.7200 0.7300 10,000 +0.01(+1.39%)
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.