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 (%)
Jun 30, 2017 0.6500 0.6700 0.5700 0.5800 154,974 -0.07(-10.77%)
Jun 29, 2017 0.6400 0.6500 0.6400 0.6500 25,490 +0.03(+4.84%)
Jun 28, 2017 0.6500 0.6500 0.6200 0.6200 30,427 +0.00(+0.00%)
Jun 27, 2017 0.6900 0.7000 0.6100 0.6200 49,480 -0.08(-11.43%)
Jun 26, 2017 0.7000 0.7000 0.6900 0.7000 31,150 +0.00(+0.00%)
Jun 23, 2017 0.7200 0.7200 0.7000 0.7000 13,000 -0.05(-6.67%)
Jun 22, 2017 0.6400 0.7500 0.6400 0.7500 18,500 +0.11(+17.19%)
Jun 21, 2017 0.6600 0.6600 0.6000 0.6400 43,351 +0.08(+14.29%)
Jun 20, 2017 0.7200 0.7700 0.5600 0.5600 102,300 -0.17(-23.29%)
Jun 19, 2017 0.7500 0.7500 0.7300 0.7300 57,994 +0.00(+0.00%)
Jun 16, 2017 0.7400 0.7500 0.7300 0.7300 18,750 +0.00(+0.00%)
Jun 15, 2017 0.6800 0.7300 0.6800 0.7300 9,070 +0.03(+4.29%)
Jun 14, 2017 0.7100 0.7100 0.6800 0.7000 14,010 -0.01(-1.41%)
Jun 13, 2017 0.7200 0.7500 0.6900 0.7100 16,233 -0.04(-5.33%)
Jun 12, 2017 0.7900 0.7900 0.7300 0.7500 77,708 -0.04(-5.06%)
Jun 09, 2017 0.8200 0.8200 0.7900 0.7900 4,761 -0.03(-3.66%)
Jun 08, 2017 0.7800 0.8200 0.7800 0.8200 43,689 +0.04(+5.13%)
Jun 07, 2017 0.7800 0.8100 0.7800 0.7800 16,136 -0.04(-4.88%)
Jun 06, 2017 0.7800 0.8200 0.7700 0.8200 9,500 +0.03(+3.80%)
Jun 05, 2017 0.7900 0.7900 0.7900 0.7900 10,200 +0.00(+0.00%)
Jun 02, 2017 0.8100 0.8300 0.7900 0.7900 7,737 -0.03(-3.66%)
Jun 01, 2017 0.8300 0.8300 0.8100 0.8200 7,100 -0.01(-1.20%)
May 31, 2017 0.8300 0.8300 0.7700 0.8300 22,032 +0.03(+3.75%)
May 30, 2017 0.8500 0.8500 0.8000 0.8000 58,250 -0.03(-3.61%)
May 29, 2017 0.8300 0.8300 0.8300 0.8300 4,047 +0.01(+1.22%)
May 26, 2017 0.7800 0.8300 0.7800 0.8200 88,100 +0.04(+5.13%)
May 25, 2017 0.8000 0.8000 0.7700 0.7800 3,650 -0.02(-2.50%)
May 24, 2017 0.7700 0.8000 0.7500 0.8000 22,352 +0.01(+1.27%)
May 23, 2017 0.7000 0.7900 0.7000 0.7900 37,600 +0.12(+17.91%)
May 19, 2017 0.6500 0.6800 0.6500 0.6700 32,200 +0.02(+3.08%)
May 18, 2017 0.7000 0.7000 0.6500 0.6500 97,305 -0.07(-9.72%)
May 17, 2017 0.7400 0.7400 0.6600 0.7200 86,156 -0.02(-2.70%)
May 16, 2017 0.7800 0.7800 0.7100 0.7400 131,485 -0.03(-3.90%)
May 15, 2017 0.7800 0.7800 0.7600 0.7700 42,185 +0.00(+0.00%)
May 12, 2017 0.7700 0.7700 0.7600 0.7700 32,760 -0.01(-1.28%)
May 11, 2017 0.8000 0.8000 0.7700 0.7800 68,974 -0.01(-1.27%)
May 10, 2017 0.7900 0.8100 0.7900 0.7900 20,023 +0.01(+1.28%)
May 09, 2017 0.8400 0.8400 0.7700 0.7800 73,797 -0.03(-3.70%)
May 08, 2017 0.8900 0.8900 0.8100 0.8100 124,530 -0.09(-10.00%)
May 05, 2017 0.8900 0.9300 0.8900 0.9000 24,612 +0.00(+0.00%)
May 04, 2017 0.9100 0.9200 0.9000 0.9000 4,639 -0.05(-5.26%)
May 03, 2017 0.9500 0.9500 0.9100 0.9500 24,251 +0.03(+3.26%)
May 02, 2017 0.9200 0.9500 0.9000 0.9200 27,874 +0.00(+0.00%)
May 01, 2017 0.9500 0.9500 0.9100 0.9200 16,617 -0.05(-5.15%)
Apr 28, 2017 0.9600 0.9700 0.8700 0.9700 66,742 +0.02(+2.11%)
Apr 27, 2017 0.9800 0.9800 0.9400 0.9500 14,933 +0.02(+2.15%)
Apr 26, 2017 1.010 1.010 0.9200 0.9300 125,777 -0.07(-7.00%)
Apr 25, 2017 0.8500 1.040 0.8500 1.000 306,012 +0.17(+20.48%)
Apr 24, 2017 0.9400 0.9400 0.8200 0.8300 111,430 -0.11(-11.70%)
Apr 21, 2017 0.9900 1.010 0.8900 0.9400 134,110 -0.05(-5.05%)
Apr 20, 2017 1.010 1.020 0.9900 0.9900 69,485 +0.00(+0.00%)
Apr 19, 2017 1.010 1.040 0.9900 0.9900 68,680 -0.01(-1.00%)
Apr 18, 2017 1.030 1.030 1.000 1.000 60,834 -0.05(-4.76%)
Apr 17, 2017 1.030 1.060 1.030 1.050 98,138 +0.01(+0.96%)
Apr 13, 2017 1.020 1.050 1.010 1.040 116,862 +0.01(+0.97%)
Apr 12, 2017 1.020 1.030 1.000 1.030 81,291 +0.02(+1.98%)
Apr 11, 2017 1.030 1.060 1.000 1.010 140,818 -0.03(-2.88%)
Apr 10, 2017 1.010 1.050 1.010 1.040 108,137 +0.05(+5.05%)
Apr 07, 2017 1.030 1.030 0.9900 0.9900 132,845 -0.02(-1.98%)
Apr 06, 2017 1.040 1.050 0.9900 1.010 207,787 -0.01(-0.98%)
Apr 05, 2017 1.050 1.070 1.020 1.020 363,073 +0.00(+0.00%)
Apr 04, 2017 0.9400 1.050 0.9300 1.020 734,473 +0.13(+14.61%)
Apr 03, 2017 0.9100 0.9200 0.8900 0.8900 39,331 -0.03(-3.26%)
Mar 31, 2017 0.9000 0.9200 0.8600 0.9200 85,070 +0.06(+6.98%)
Mar 30, 2017 0.8900 0.9400 0.8600 0.8600 145,415 +0.00(+0.00%)
Mar 29, 2017 0.7900 0.8800 0.7600 0.8600 221,296 +0.09(+11.69%)
Mar 28, 2017 0.7600 0.8000 0.7400 0.7700 214,050 +0.06(+8.45%)
Mar 27, 2017 0.7900 0.7900 0.7100 0.7100 79,888 -0.08(-10.13%)
Mar 24, 2017 0.8200 0.8200 0.7300 0.7900 91,809 -0.02(-2.47%)
Mar 23, 2017 0.8300 0.8300 0.8100 0.8100 23,535 -0.04(-4.71%)
Mar 22, 2017 0.8500 0.8500 0.8000 0.8500 74,575 +0.00(+0.00%)
Mar 21, 2017 0.8500 0.8700 0.8200 0.8500 85,579 +0.02(+2.41%)
Mar 20, 2017 0.8900 0.8900 0.8300 0.8300 49,264 -0.03(-3.49%)
Mar 17, 2017 0.9000 0.9000 0.8600 0.8600 53,924 +0.01(+1.18%)
Mar 16, 2017 0.9200 0.9200 0.8500 0.8500 66,565 -0.03(-3.41%)
Mar 15, 2017 0.9500 0.9600 0.8800 0.8800 167,108 -0.06(-6.38%)
Mar 14, 2017 0.9800 0.9900 0.9400 0.9400 270,147 -0.01(-1.05%)
Mar 13, 2017 0.9500 0.9900 0.9500 0.9500 161,735 +0.07(+7.95%)
Mar 10, 2017 0.8700 0.9100 0.8300 0.8800 84,148 -0.01(-1.12%)
Mar 09, 2017 0.8300 0.9000 0.8000 0.8900 146,607 +0.09(+11.25%)
Mar 08, 2017 0.9000 0.9100 0.8000 0.8000 161,683 -0.11(-12.09%)
Mar 07, 2017 0.9200 0.9300 0.8600 0.9100 74,450 -0.02(-2.15%)
Mar 06, 2017 0.9300 0.9500 0.8800 0.9300 131,021 +0.04(+4.49%)
Mar 03, 2017 0.9200 0.9500 0.8900 0.8900 168,286 +0.00(+0.00%)
Mar 02, 2017 0.9000 1.000 0.8700 0.8900 251,482 +0.00(+0.00%)
Mar 01, 2017 0.9500 0.9600 0.8600 0.8900 278,763 -0.08(-8.25%)
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%)
Dec 01, 2016 0.7800 0.7800 0.7200 0.7200 8,089 -0.06(-7.69%)
Nov 30, 2016 0.7700 0.7800 0.7600 0.7800 22,909 -0.02(-2.50%)
Nov 29, 2016 0.8200 0.8200 0.7600 0.8000 8,500 -0.04(-4.76%)
Nov 28, 2016 0.8500 0.8500 0.7600 0.8400 23,000 -0.04(-4.55%)
Nov 25, 2016 0.9700 0.9700 0.8800 0.8800 12,100 -0.09(-9.28%)
Nov 24, 2016 0.9700 0.9700 0.9700 0.9700 500 -0.02(-2.02%)
Nov 22, 2016 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Nov 21, 2016 0.9500 0.9500 0.9500 0.9500 1,130 -0.03(-3.06%)
Nov 18, 2016 0.9800 0.9800 0.9800 0.9800 533 +0.07(+7.69%)
Nov 17, 2016 0.9500 0.9500 0.9100 0.9100 1,600 -0.09(-9.00%)
Nov 16, 2016 1.000 1.000 0.9000 1.000 16,550 -0.05(-4.76%)
Nov 15, 2016 1.000 1.050 1.000 1.050 5,679 +0.11(+11.70%)
Nov 14, 2016 0.9000 0.9400 0.9000 0.9400 6,000 +0.07(+8.05%)
Nov 11, 2016 0.8900 0.8900 0.8700 0.8700 6,887 -0.03(-3.33%)
Nov 10, 2016 0.9000 0.9000 0.9000 0.9000 1,000 -0.03(-3.23%)
Nov 09, 2016 0.9000 0.9300 0.8900 0.9300 8,251 +0.01(+1.09%)
Nov 08, 2016 0.9100 0.9200 0.8800 0.9200 5,650 +0.05(+5.75%)
Nov 07, 2016 0.8800 0.8800 0.8500 0.8700 15,100 -0.03(-3.33%)
Nov 04, 2016 0.8800 0.9500 0.8800 0.9000 28,106 +0.00(+0.00%)
Nov 03, 2016 0.9500 0.9500 0.9000 0.9000 3,523 -0.05(-5.26%)
Nov 02, 2016 0.9200 0.9700 0.9100 0.9500 6,800 -0.02(-2.06%)
Nov 01, 2016 0.9800 0.9800 0.9000 0.9700 6,640 -0.06(-5.83%)
Oct 31, 2016 1.050 1.050 0.9600 1.030 70,158 -0.07(-6.36%)
Oct 28, 2016 1.090 1.100 1.020 1.100 7,120 +0.05(+4.76%)
Oct 26, 2016 1.050 1.050 1.050 0 +0.03(+2.94%)
Oct 25, 2016 0.9900 1.080 0.9900 1.020 32,300 +0.03(+3.03%)
Oct 24, 2016 0.9300 1.100 0.9100 0.9900 48,952 +0.11(+12.50%)
Oct 21, 2016 0.8800 0.8800 0.8800 0.8800 1,400 +0.03(+3.53%)
Oct 20, 2016 0.8500 0.8800 0.8500 0.8500 5,312 +0.05(+6.25%)
Oct 19, 2016 0.8000 0.8000 0.8000 0.8000 10,702 +0.00(+0.00%)
Oct 18, 2016 0.8100 0.8100 0.7800 0.8000 34,220 +0.00(+0.00%)
Oct 17, 2016 0.7800 0.8000 0.7800 0.8000 4,987 +0.02(+2.56%)
Oct 14, 2016 0.7400 0.7800 0.7400 0.7800 12,000 +0.03(+4.00%)
Oct 13, 2016 0.7300 0.7500 0.7100 0.7500 21,000 +0.00(+0.00%)
Oct 12, 2016 0.7500 0.7500 0.7500 0.7500 4,200 +0.00(+0.00%)
Oct 11, 2016 0.7500 0.7500 0.7500 0.7500 1,000 +0.05(+7.14%)
Oct 07, 2016 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Oct 06, 2016 0.7500 0.7500 0.7100 0.7400 9,280 -0.03(-3.90%)
Oct 05, 2016 0.7400 0.7800 0.7400 0.7700 29,290 +0.08(+11.59%)
Oct 04, 2016 0.6500 0.7100 0.6500 0.6900 95,102 +0.07(+11.29%)
Sep 27, 2016 0.6000 0.6200 0.6000 0.6200 50,314 +0.03(+5.08%)
Sep 26, 2016 0.6200 0.6200 0.5800 0.5900 74,578 +0.00(+0.00%)
Sep 23, 2016 0.6000 0.6000 0.5900 0.5900 7,500 -0.01(-1.67%)
Sep 22, 2016 0.6300 0.6900 0.6000 0.6000 32,440 -0.02(-3.23%)
Sep 21, 2016 0.5700 0.6200 0.5700 0.6200 3,037 +0.03(+5.08%)
Sep 20, 2016 0.5900 0.5900 0.5500 0.5900 31,200 -0.01(-1.67%)
Sep 19, 2016 0.6300 0.6400 0.5700 0.6000 20,060 -0.05(-7.69%)
Sep 16, 2016 0.6400 0.6900 0.6400 0.6500 10,020 +0.06(+10.17%)
Sep 15, 2016 0.8000 0.8000 0.5500 0.5900 102,310 -0.21(-26.25%)
Sep 14, 2016 0.8000 0.8600 0.8000 0.8000 19,850 +0.15(+23.08%)
Sep 13, 2016 0.6000 0.6500 0.6000 0.6500 8,700 +0.12(+22.64%)
Sep 12, 2016 0.5000 0.5300 0.5000 0.5300 3,500 +0.03(+6.00%)
Sep 09, 2016 0.4800 0.5200 0.4800 0.5000 4,750 +0.02(+4.17%)
Sep 08, 2016 0.5000 0.5000 0.4800 0.4800 2,725 +0.03(+6.67%)
Sep 07, 2016 0.5300 0.5300 0.4200 0.4500 28,352 -0.11(-19.64%)
Sep 06, 2016 0.5800 0.6000 0.5000 0.5600 22,900 -0.02(-3.45%)
Sep 02, 2016 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Sep 01, 2016 0.5500 0.5500 0.5500 0.5500 1,370 +0.00(+0.00%)
Aug 31, 2016 0.5500 0.5500 0.5500 0.5500 6,250 +0.00(+0.00%)
Aug 30, 2016 0.5700 0.5700 0.5500 0.5500 10,433 -0.01(-1.79%)
Aug 29, 2016 0.5800 0.5800 0.5600 0.5600 15,020 -0.03(-5.08%)
Aug 26, 2016 0.6000 0.6000 0.5900 0.5900 7,209 -0.01(-1.67%)
Aug 25, 2016 0.6000 0.6000 0.6000 0.6000 5,476 +0.00(+0.00%)
Aug 24, 2016 0.6000 0.6000 0.6000 0.6000 700 +0.00(+0.00%)
Aug 23, 2016 0.6000 0.6000 0.6000 0.6000 11,500 +0.00(+0.00%)
Aug 22, 2016 0.6000 0.6000 0.5900 0.6000 5,323 +0.00(+0.00%)
Aug 19, 2016 0.6000 0.6000 0.6000 0.6000 2,511 +0.01(+1.69%)
Aug 18, 2016 0.6200 0.6200 0.5900 0.5900 24,206 -0.03(-4.84%)
Aug 17, 2016 0.6700 0.6700 0.6000 0.6200 35,499 -0.07(-10.14%)
Aug 16, 2016 0.6900 0.6900 0.6900 0.6900 23,601 +0.00(+0.00%)
Aug 15, 2016 0.6300 0.6900 0.6300 0.6900 4,000 -0.01(-1.43%)
Aug 12, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Aug 11, 2016 0.7500 0.7500 0.6500 0.7000 21,097 -0.01(-1.41%)
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.