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 (%)
Mar 31, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Mar 30, 2020 0.2500 0.2700 0.2350 0.2700 24,361 +0.02(+8.00%)
Mar 27, 2020 0.2800 0.3200 0.2500 0.2500 3,456 -0.03(-10.71%)
Mar 25, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Mar 24, 2020 0.2600 0.2700 0.2500 0.2500 15,641 +0.00(+0.00%)
Mar 23, 2020 0.1850 0.2550 0.1850 0.2500 9,000 +0.03(+13.64%)
Mar 20, 2020 0.2250 0.2250 0.2100 0.2200 10,779 -0.01(-2.22%)
Mar 19, 2020 0.2300 0.2300 0.2250 0.2250 5,000 +0.00(+0.00%)
Mar 18, 2020 0.2800 0.2950 0.2250 0.2250 5,650 -0.05(-16.67%)
Mar 17, 2020 0.2700 0.2700 0.2700 0.2700 5,000 +0.06(+28.57%)
Mar 16, 2020 0.2100 0.2100 0.2100 10 +0.00(+0.00%)
Mar 12, 2020 0.2100 0.2100 0.2100 0 -0.09(-30.00%)
Mar 11, 2020 0.3350 0.3350 0.2950 0.3000 13,559 -0.01(-3.23%)
Mar 10, 2020 0.2100 0.3150 0.2100 0.3100 157,559 +0.12(+67.57%)
Mar 09, 2020 0.2300 0.2400 0.1500 0.1850 156,000 -0.05(-22.92%)
Mar 05, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Mar 04, 2020 0.2500 0.2500 0.2300 0.2300 5,000 -0.02(-8.00%)
Mar 03, 2020 0.2700 0.2800 0.2500 0.2500 12,325 +0.00(+0.00%)
Mar 02, 2020 0.2600 0.2700 0.2500 0.2500 8,900 +0.00(+0.00%)
Feb 28, 2020 0.2450 0.2500 0.2450 0.2500 6,900 -0.02(-7.41%)
Feb 27, 2020 0.2650 0.2700 0.2650 0.2700 2,695 -0.02(-8.47%)
Feb 26, 2020 0.3500 0.3500 0.2950 0.2950 5,222 -0.07(-18.06%)
Feb 25, 2020 0.3400 0.3600 0.3250 0.3600 15,396 +0.02(+5.88%)
Feb 24, 2020 0.3400 0.3400 0.3400 0.3400 6,000 -0.01(-2.86%)
Feb 21, 2020 0.3600 0.3600 0.3500 0.3500 18,000 +0.00(+0.00%)
Feb 20, 2020 0.3700 0.3700 0.3500 0.3500 32,500 -0.01(-2.78%)
Feb 19, 2020 0.3600 0.3600 0.3600 0.3600 1,900 +0.01(+2.86%)
Feb 18, 2020 0.3700 0.3800 0.3500 0.3500 10,500 +0.00(+0.00%)
Feb 12, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 11, 2020 0.3500 0.3500 0.3500 0.3500 1,000 -0.02(-5.41%)
Feb 10, 2020 0.3700 0.3700 0.3650 0.3700 17,199 +0.02(+4.23%)
Feb 06, 2020 0.3550 0.3550 0.3550 0 +0.01(+2.90%)
Feb 05, 2020 0.3500 0.3800 0.3400 0.3450 149,080 -0.03(-8.00%)
Feb 04, 2020 0.3600 0.3750 0.3500 0.3750 22,529 +0.00(+0.00%)
Feb 03, 2020 0.3750 0.3750 0.3750 0.3750 900 +0.01(+2.74%)
Jan 31, 2020 0.3700 0.3700 0.3650 0.3650 2,500 +0.02(+4.29%)
Jan 29, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 28, 2020 0.3900 0.3900 0.3500 0.3500 42,315 -0.04(-10.26%)
Jan 27, 2020 0.3500 0.3900 0.3500 0.3900 4,000 +0.04(+11.43%)
Jan 24, 2020 0.3550 0.3850 0.3450 0.3500 21,194 +0.05(+16.67%)
Jan 23, 2020 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+5.26%)
Jan 22, 2020 0.2850 0.2850 0.2850 0.2850 4,200 -0.01(-1.72%)
Jan 21, 2020 0.3150 0.3150 0.2900 0.2900 20,066 +0.01(+3.57%)
Jan 20, 2020 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+1.82%)
Jan 17, 2020 0.3100 0.3100 0.2700 0.2750 21,514 -0.05(-15.38%)
Jan 16, 2020 0.3250 0.3250 0.3250 0.3250 1,100 -0.03(-9.72%)
Jan 15, 2020 0.3600 0.3600 0.3600 0.3600 2,000 +0.05(+16.13%)
Jan 14, 2020 0.3450 0.3450 0.3100 0.3100 14,000 -0.04(-11.43%)
Jan 13, 2020 0.3450 0.3500 0.3250 0.3500 31,300 +0.04(+12.90%)
Jan 10, 2020 0.2900 0.3100 0.2900 0.3100 2,000 +0.02(+6.90%)
Jan 09, 2020 0.2900 0.2900 0.2900 0.2900 3,400 -0.01(-3.33%)
Jan 08, 2020 0.2900 0.3100 0.2900 0.3000 28,700 +0.01(+3.45%)
Jan 07, 2020 0.2750 0.2900 0.2700 0.2900 27,900 +0.05(+23.40%)
Jan 06, 2020 0.2350 0.2350 0.2350 0.2350 2,100 +0.00(+2.17%)
Jan 03, 2020 0.2550 0.2550 0.2300 0.2300 8,225 -0.02(-9.80%)
Dec 31, 2019 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Dec 30, 2019 0.2650 0.2900 0.2550 0.2550 3,500 +0.02(+8.51%)
Dec 27, 2019 0.2600 0.2600 0.2350 0.2350 3,000 -0.03(-9.62%)
Dec 24, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 18, 2019 0.2500 0.2500 0.2500 0.2500 5,625 -0.01(-3.85%)
Dec 16, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 12, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 11, 2019 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Dec 10, 2019 0.2200 0.2500 0.2200 0.2500 1,500 +0.02(+8.70%)
Dec 09, 2019 0.2200 0.2300 0.2200 0.2300 55,000 -0.02(-8.00%)
Dec 05, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Dec 04, 2019 0.2700 0.2700 0.2650 0.2700 17,500 +0.00(+0.00%)
Dec 03, 2019 0.2500 0.2800 0.2500 0.2700 15,142 +0.02(+5.88%)
Dec 02, 2019 0.2600 0.2600 0.2550 0.2550 44,500 +0.02(+6.25%)
Nov 29, 2019 0.2400 0.2500 0.2400 0.2400 25,500 -0.01(-4.00%)
Nov 28, 2019 0.2300 0.2500 0.2300 0.2500 45,706 +0.02(+8.70%)
Nov 27, 2019 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-4.17%)
Nov 26, 2019 0.2400 0.2400 0.2300 0.2400 13,000 +0.00(+0.00%)
Nov 25, 2019 0.2450 0.2450 0.2300 0.2400 13,110 +0.01(+4.35%)
Nov 22, 2019 0.2250 0.2300 0.2200 0.2300 11,025 +0.03(+15.00%)
Nov 21, 2019 0.1950 0.2000 0.1950 0.2000 5,600 +0.03(+17.65%)
Nov 20, 2019 0.1550 0.1700 0.1550 0.1700 13,830 +0.00(+0.00%)
Nov 19, 2019 0.2000 0.2000 0.1600 0.1700 71,500 -0.03(-17.07%)
Nov 15, 2019 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Nov 14, 2019 0.2000 0.2000 0.2000 0.2000 3,650 +0.00(+0.00%)
Nov 13, 2019 0.1950 0.2000 0.1800 0.2000 41,271 +0.02(+11.11%)
Nov 12, 2019 0.1800 0.1800 0.1800 262 +0.00(+0.00%)
Nov 11, 2019 0.1950 0.1950 0.1800 0.1800 12,100 -0.04(-18.18%)
Nov 08, 2019 0.2200 0.2200 0.2200 0.2200 500 -0.01(-6.38%)
Nov 07, 2019 0.2350 0.2350 0.2350 0.2350 600 +0.03(+14.63%)
Nov 06, 2019 0.2200 0.2200 0.1850 0.2050 8,100 -0.03(-10.87%)
Nov 05, 2019 0.2300 0.2300 0.2300 0.2300 7,500 +0.01(+2.22%)
Nov 04, 2019 0.2450 0.2450 0.2250 0.2250 11,300 -0.01(-2.17%)
Nov 01, 2019 0.2300 0.2300 0.2300 0.2300 5,550 -0.02(-8.00%)
Oct 31, 2019 0.2500 0.2500 0.2500 0.2500 28,338 -0.01(-3.85%)
Oct 30, 2019 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Oct 29, 2019 0.2300 0.2600 0.2300 0.2600 21,652 +0.03(+13.04%)
Oct 28, 2019 0.2300 0.2300 0.2300 0.2300 8,000 +0.00(+0.00%)
Oct 25, 2019 0.2300 0.2300 0.2300 0.2300 1,000 -0.03(-11.54%)
Oct 24, 2019 0.2600 0.2600 0.2600 0.2600 20,999 +0.02(+6.12%)
Oct 21, 2019 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Oct 17, 2019 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Oct 16, 2019 0.1700 0.2200 0.1700 0.2100 9,500 -0.04(-16.00%)
Oct 15, 2019 0.2600 0.2600 0.2500 0.2500 4,800 -0.01(-3.85%)
Oct 11, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 10, 2019 0.2650 0.2650 0.2600 0.2600 11,150 +0.00(+0.00%)
Oct 09, 2019 0.2650 0.2650 0.2600 0.2600 6,600 -0.04(-13.33%)
Oct 08, 2019 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Oct 04, 2019 0.3000 0.3000 0.3000 0.3000 3,750 +0.00(+0.00%)
Oct 03, 2019 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Sep 30, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 27, 2019 0.2850 0.2850 0.2850 0.2850 13,810 +0.01(+5.56%)
Sep 26, 2019 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Sep 25, 2019 0.2700 0.2700 0.2700 0.2700 5,307 +0.00(+0.00%)
Sep 24, 2019 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Sep 23, 2019 0.2750 0.2750 0.2700 0.2700 5,807 +0.01(+3.85%)
Sep 20, 2019 0.2750 0.2800 0.2600 0.2600 48,049 -0.04(-13.33%)
Sep 18, 2019 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Sep 17, 2019 0.2800 0.2800 0.2700 0.2700 8,659 -0.01(-3.57%)
Sep 16, 2019 0.3000 0.3000 0.2800 0.2800 2,581 +0.00(+0.00%)
Sep 13, 2019 0.2800 0.2800 0.2800 0.2800 2,000 -0.02(-6.67%)
Sep 12, 2019 0.3000 0.3000 0.3000 118 +0.00(+0.00%)
Sep 11, 2019 0.3000 0.3000 0.2700 0.3000 5,500 +0.01(+1.69%)
Sep 10, 2019 0.2950 0.2950 0.2950 0.2950 4,000 +0.02(+9.26%)
Sep 09, 2019 0.2750 0.2750 0.2700 0.2700 9,000 -0.03(-10.00%)
Sep 06, 2019 0.3000 0.3150 0.3000 0.3000 109,690 +0.01(+1.69%)
Sep 04, 2019 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 03, 2019 0.3100 0.3100 0.3000 0.3000 6,000 +0.00(+0.00%)
Aug 30, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 29, 2019 0.3000 0.3000 0.3000 0.3000 5,500 +0.01(+3.45%)
Aug 28, 2019 0.2800 0.2900 0.2800 0.2900 34,257 +0.00(+0.00%)
Aug 27, 2019 0.2900 0.2900 0.2900 0.2900 2,500 -0.01(-3.33%)
Aug 26, 2019 0.3000 0.3000 0.3000 0.3000 26,000 +0.02(+9.09%)
Aug 22, 2019 0.2750 0.2750 0.2750 0 -0.02(-6.78%)
Aug 21, 2019 0.2850 0.2950 0.2850 0.2950 2,513 +0.01(+5.36%)
Aug 20, 2019 0.3000 0.3000 0.2750 0.2800 15,681 +0.01(+1.82%)
Aug 15, 2019 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Aug 14, 2019 0.3000 0.3000 0.3000 180 +0.00(+0.00%)
Aug 12, 2019 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Aug 09, 2019 0.2950 0.2950 0.2750 0.2750 1,150 -0.01(-5.17%)
Aug 06, 2019 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Aug 02, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 01, 2019 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Jul 31, 2019 0.2700 0.2700 0.2700 0.2700 9,344 -0.01(-3.57%)
Jul 30, 2019 0.2800 0.2800 0.2800 0.2800 7,623 +0.00(+0.00%)
Jul 29, 2019 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Jul 26, 2019 0.2800 0.2800 0.2800 0.2800 24,200 -0.01(-3.45%)
Jul 22, 2019 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Jul 19, 2019 0.2900 0.2950 0.2850 0.2850 19,501 -0.02(-5.00%)
Jul 17, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 16, 2019 0.3000 0.3000 0.3000 0.3000 23,778 +0.00(+0.00%)
Jul 15, 2019 0.2900 0.3000 0.2850 0.3000 56,957 +0.01(+1.69%)
Jul 12, 2019 0.3000 0.3000 0.2950 0.2950 4,650 -0.01(-1.67%)
Jul 11, 2019 0.3000 0.3000 0.3000 0.3000 1,500 -0.02(-4.76%)
Jul 10, 2019 0.3000 0.3150 0.3000 0.3150 14,709 +0.02(+5.00%)
Jul 09, 2019 0.3000 0.3000 0.2950 0.3000 11,784 +0.02(+5.26%)
Jul 08, 2019 0.3000 0.3000 0.2850 0.2850 23,200 -0.02(-5.00%)
Jul 05, 2019 0.3000 0.3000 0.3000 0.3000 23,399 +0.00(+0.00%)
Jul 04, 2019 0.2850 0.3000 0.2850 0.3000 4,500 +0.00(+0.00%)
Jul 03, 2019 0.3000 0.3000 0.3000 0.3000 18,325 +0.00(+0.00%)
Jul 02, 2019 0.2900 0.3000 0.2900 0.3000 43,738 +0.00(+0.00%)
Jun 27, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jun 26, 2019 0.3150 0.3200 0.3100 0.3100 7,183 -0.01(-3.13%)
Jun 25, 2019 0.3200 0.3200 0.3200 0.3200 10,500 -0.01(-3.03%)
Jun 24, 2019 0.3300 0.3300 0.3300 0.3300 4,000 +0.00(+0.00%)
Jun 21, 2019 0.3400 0.3500 0.3300 0.3300 27,090 -0.02(-5.71%)
Jun 20, 2019 0.3400 0.3500 0.3300 0.3500 29,500 +0.02(+6.06%)
Jun 18, 2019 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jun 17, 2019 0.3700 0.3700 0.3500 0.3500 34,192 +0.00(+0.00%)
Jun 14, 2019 0.3500 0.3500 0.3500 0.3500 1,050 +0.02(+6.06%)
Jun 13, 2019 0.3500 0.3850 0.3300 0.3300 12,586 -0.02(-5.71%)
Jun 10, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 07, 2019 0.3500 0.3500 0.3500 283 +0.00(+0.00%)
Jun 06, 2019 0.3700 0.3700 0.3350 0.3500 15,500 +0.00(+0.00%)
Jun 05, 2019 0.3450 0.3500 0.3450 0.3500 10,233 +0.02(+7.69%)
Jun 04, 2019 0.3200 0.3250 0.3200 0.3250 4,400 +0.01(+1.56%)
Jun 03, 2019 0.3200 0.3200 0.3200 0.3200 550 -0.03(-8.57%)
May 31, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
May 30, 2019 0.3300 0.3500 0.3300 0.3500 12,000 -0.02(-4.11%)
May 29, 2019 0.3750 0.3800 0.3650 0.3650 18,500 +0.01(+2.82%)
May 28, 2019 0.3650 0.3650 0.3550 0.3550 4,000 +0.01(+1.43%)
May 24, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 23, 2019 0.3500 0.3500 0.3500 0.3500 4,500 +0.01(+1.45%)
May 22, 2019 0.3100 0.3450 0.3100 0.3450 11,686 +0.03(+11.29%)
May 21, 2019 0.3200 0.3300 0.3050 0.3100 70,650 -0.01(-1.59%)
May 17, 2019 0.3150 0.3150 0.3150 0 -0.04(-12.50%)
May 16, 2019 0.3600 0.3600 0.3600 320 +0.00(+0.00%)
May 15, 2019 0.3600 0.3600 0.3600 0.3600 2,000 +0.02(+4.35%)
May 13, 2019 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 10, 2019 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+0.00%)
May 08, 2019 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
May 07, 2019 0.3200 0.3500 0.3200 0.3500 18,900 +0.01(+1.45%)
May 06, 2019 0.3500 0.3500 0.3400 0.3450 15,950 +0.01(+4.55%)
May 03, 2019 0.3400 0.3400 0.3300 0.3300 5,087 +0.00(+0.00%)
May 02, 2019 0.3300 0.3300 0.3300 483 +0.00(+0.00%)
May 01, 2019 0.3500 0.3500 0.3300 0.3300 42,090 -0.01(-2.94%)
Apr 30, 2019 0.3500 0.3500 0.3400 0.3400 20,800 -0.01(-2.86%)
Apr 29, 2019 0.3250 0.3500 0.3250 0.3500 35,399 +0.02(+7.69%)
Apr 25, 2019 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 24, 2019 0.3200 0.3250 0.3200 0.3250 5,050 +0.00(+0.00%)
Apr 23, 2019 0.3250 0.3250 0.3250 0.3250 2,500 +0.00(+0.00%)
Apr 22, 2019 0.3150 0.3250 0.3150 0.3250 24,235 +0.01(+3.17%)
Apr 18, 2019 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
Apr 17, 2019 0.3250 0.3250 0.3250 0.3250 1,607 +0.02(+4.84%)
Apr 16, 2019 0.3250 0.3250 0.3100 0.3100 39,992 +0.01(+3.33%)
Apr 15, 2019 0.2900 0.3000 0.2900 0.3000 4,711 +0.00(+0.00%)
Apr 12, 2019 0.3100 0.3100 0.3000 0.3000 15,166 -0.02(-6.25%)
Apr 11, 2019 0.3200 0.3200 0.3200 0.3200 2,840 -0.01(-1.54%)
Apr 10, 2019 0.3100 0.3250 0.3100 0.3250 6,000 +0.03(+8.33%)
Apr 09, 2019 0.3150 0.3150 0.3000 0.3000 22,850 -0.02(-4.76%)
Apr 08, 2019 0.3150 0.3150 0.3150 0.3150 1,373 -0.01(-1.56%)
Apr 05, 2019 0.3200 0.3200 0.3200 0.3200 3,007 +0.00(+0.00%)
Apr 04, 2019 0.3200 0.3200 0.3200 0.3200 12,000 +0.01(+3.23%)
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.