Other OTC - Delayed Quote USD

Reliq Health Technologies Inc. (RQHTF)

0.0305 +0.0005 (+1.67%)
At close: April 19 at 1:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.0400 0.0400 0.0305 0.0305 0.0305 136,860
Apr 18, 2024 0.0300 0.0700 0.0200 0.0300 0.0300 593,100
Apr 17, 2024 0.0600 0.0600 0.0400 0.0500 0.0500 99,500
Apr 16, 2024 0.0600 0.0600 0.0300 0.0500 0.0500 336,100
Apr 15, 2024 0.1300 0.1300 0.0300 0.0700 0.0700 107,400
Apr 12, 2024 0.1100 0.1100 0.1100 0.1100 0.1100 1,000
Apr 11, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 9,100
Apr 10, 2024 0.1100 0.1100 0.1100 0.1100 0.1100 1,000
Apr 9, 2024 0.1100 0.1100 0.1100 0.1100 0.1100 1,800
Apr 8, 2024 0.0900 0.1100 0.0900 0.1100 0.1100 47,300
Apr 5, 2024 0.0800 0.1300 0.0500 0.1300 0.1300 200,700
Apr 4, 2024 0.0900 0.1300 0.0800 0.1000 0.1000 25,600
Apr 3, 2024 0.1000 0.1000 0.0800 0.0800 0.0800 175,700
Apr 2, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 1,500
Apr 1, 2024 0.1100 0.1200 0.1100 0.1100 0.1100 8,300
Mar 28, 2024 0.0900 0.1200 0.0900 0.1200 0.1200 10,300
Mar 27, 2024 0.1100 0.1200 0.1100 0.1200 0.1200 3,100
Mar 26, 2024 0.1100 0.1300 0.1000 0.1100 0.1100 45,200
Mar 25, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 139,500
Mar 22, 2024 0.1200 0.1200 0.1000 0.1000 0.1000 1,600
Mar 21, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 17,200
Mar 20, 2024 0.1300 0.1400 0.1300 0.1300 0.1300 1,600
Mar 19, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Mar 18, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 10,000
Mar 15, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 19,900
Mar 14, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 600
Mar 13, 2024 0.1400 0.1400 0.1000 0.1000 0.1000 52,000
Mar 12, 2024 0.1700 0.1700 0.1500 0.1500 0.1500 36,000
Mar 11, 2024 0.1400 0.1700 0.1400 0.1500 0.1500 38,700
Mar 8, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Mar 7, 2024 0.1200 0.1600 0.1200 0.1500 0.1500 34,100
Mar 6, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 13,300
Mar 5, 2024 0.1600 0.1800 0.1600 0.1800 0.1800 6,600
Mar 4, 2024 0.1700 0.1900 0.1500 0.1800 0.1800 46,700
Mar 1, 2024 0.1300 0.1400 0.1100 0.1400 0.1400 29,700
Feb 29, 2024 0.1100 0.1200 0.1100 0.1200 0.1200 35,400
Feb 28, 2024 0.1200 0.1200 0.1100 0.1200 0.1200 55,100
Feb 27, 2024 0.1200 0.1400 0.1100 0.1200 0.1200 32,100
Feb 26, 2024 0.1500 0.1500 0.1400 0.1400 0.1400 10,100
Feb 23, 2024 0.1200 0.1600 0.1200 0.1500 0.1500 4,100
Feb 22, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 -
Feb 21, 2024 0.1000 0.1400 0.1000 0.1400 0.1400 78,200
Feb 20, 2024 0.1300 0.1400 0.1300 0.1400 0.1400 29,600
Feb 16, 2024 0.1200 0.1300 0.1200 0.1200 0.1200 3,000
Feb 15, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 -
Feb 14, 2024 0.1000 0.1400 0.1000 0.1400 0.1400 43,100
Feb 13, 2024 0.1100 0.1100 0.1000 0.1000 0.1000 44,100
Feb 12, 2024 0.1100 0.1100 0.1000 0.1000 0.1000 50,600
Feb 9, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 3,300
Feb 8, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 6,000
Feb 7, 2024 0.1400 0.1400 0.1300 0.1400 0.1400 39,600
Feb 6, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 4,000
Feb 5, 2024 0.1400 0.1400 0.1200 0.1200 0.1200 7,600
Feb 2, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 28,100
Feb 1, 2024 0.1200 0.1400 0.1200 0.1400 0.1400 3,500
Jan 31, 2024 0.1600 0.1600 0.1400 0.1400 0.1400 1,200
Jan 30, 2024 0.1300 0.1500 0.1200 0.1500 0.1500 66,600
Jan 29, 2024 0.1600 0.1600 0.1200 0.1300 0.1300 90,300
Jan 26, 2024 0.1900 0.1900 0.1300 0.1500 0.1500 7,300
Jan 25, 2024 0.1200 0.1600 0.1200 0.1600 0.1600 3,300
Jan 24, 2024 0.1700 0.2500 0.1600 0.1600 0.1600 38,200
Jan 23, 2024 0.1000 0.2000 0.1000 0.1500 0.1500 314,400
Jan 22, 2024 0.1600 0.1600 0.0800 0.0900 0.0900 153,900
Jan 19, 2024 0.1500 0.1600 0.1500 0.1600 0.1600 36,000
Jan 18, 2024 0.1500 0.1600 0.1500 0.1500 0.1500 40,900
Jan 17, 2024 0.1600 0.1600 0.1500 0.1500 0.1500 13,900
Jan 16, 2024 0.1700 0.1700 0.1500 0.1600 0.1600 228,300
Jan 12, 2024 0.1700 0.1800 0.1700 0.1700 0.1700 57,500
Jan 11, 2024 0.1800 0.1800 0.1700 0.1800 0.1800 53,800
Jan 10, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 70,700
Jan 9, 2024 0.1600 0.1600 0.1500 0.1600 0.1600 50,000
Jan 8, 2024 0.1600 0.1700 0.1400 0.1500 0.1500 196,100
Jan 5, 2024 0.1600 0.1700 0.1500 0.1600 0.1600 329,200
Jan 4, 2024 0.1700 0.1700 0.1600 0.1700 0.1700 151,600
Jan 3, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 11,900
Jan 2, 2024 0.1800 0.1800 0.1700 0.1700 0.1700 142,300
Dec 29, 2023 0.1600 0.1800 0.1600 0.1700 0.1700 499,100
Dec 28, 2023 0.2100 0.2100 0.1700 0.1700 0.1700 332,200
Dec 27, 2023 0.2000 0.2000 0.1900 0.1900 0.1900 241,900
Dec 26, 2023 0.2100 0.2100 0.2000 0.2000 0.2000 23,000
Dec 22, 2023 0.2000 0.2100 0.2000 0.2100 0.2100 94,500
Dec 21, 2023 0.2200 0.2200 0.2100 0.2100 0.2100 42,800
Dec 20, 2023 0.2000 0.2200 0.2000 0.2200 0.2200 216,300
Dec 19, 2023 0.2200 0.2200 0.2000 0.2100 0.2100 131,200
Dec 18, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 70,000
Dec 15, 2023 0.2300 0.2400 0.2200 0.2200 0.2200 8,200
Dec 14, 2023 0.2300 0.2400 0.2200 0.2400 0.2400 50,000
Dec 13, 2023 0.2000 0.2300 0.2000 0.2200 0.2200 75,400
Dec 12, 2023 0.2500 0.2500 0.1900 0.1900 0.1900 361,900
Dec 11, 2023 0.2500 0.2900 0.2500 0.2700 0.2700 46,100
Dec 8, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 30,700
Dec 7, 2023 0.2600 0.2700 0.2600 0.2600 0.2600 7,900
Dec 6, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 1,500
Dec 5, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 111,000
Dec 4, 2023 0.2900 0.2900 0.2600 0.2600 0.2600 151,200
Dec 1, 2023 0.2600 0.2900 0.2600 0.2900 0.2900 327,500
Nov 30, 2023 0.2500 0.2600 0.2500 0.2600 0.2600 1,900
Nov 29, 2023 0.2400 0.2600 0.2300 0.2600 0.2600 28,700
Nov 28, 2023 0.2300 0.2400 0.2300 0.2400 0.2400 67,300
Nov 27, 2023 0.2300 0.2400 0.2300 0.2300 0.2300 19,100
Nov 24, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 7,500
Nov 22, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 2,000
Nov 21, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 15,000
Nov 20, 2023 0.2500 0.2500 0.2300 0.2400 0.2400 24,800
Nov 17, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 35,900
Nov 16, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 13,900
Nov 15, 2023 0.2100 0.2100 0.2000 0.2000 0.2000 11,600
Nov 14, 2023 0.2200 0.2200 0.2000 0.2000 0.2000 151,900
Nov 13, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 14,000
Nov 10, 2023 0.2400 0.2400 0.2200 0.2200 0.2200 54,000
Nov 9, 2023 0.2200 0.2300 0.2200 0.2300 0.2300 14,000
Nov 8, 2023 0.2200 0.2200 0.2000 0.2200 0.2200 98,700
Nov 7, 2023 0.2200 0.2400 0.2200 0.2300 0.2300 42,700
Nov 6, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 27,600
Nov 3, 2023 0.2400 0.2400 0.2200 0.2200 0.2200 82,900
Nov 2, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 28,300
Nov 1, 2023 0.2500 0.2500 0.2200 0.2400 0.2400 63,700
Oct 31, 2023 0.2600 0.2600 0.2400 0.2400 0.2400 60,400
Oct 30, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 76,800
Oct 27, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 5,000
Oct 26, 2023 0.2700 0.2700 0.2600 0.2700 0.2700 65,500
Oct 25, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 13,700
Oct 24, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 13,000
Oct 23, 2023 0.2500 0.2600 0.2500 0.2600 0.2600 32,800
Oct 20, 2023 0.2700 0.2800 0.2600 0.2800 0.2800 36,200
Oct 19, 2023 0.2700 0.2800 0.2600 0.2600 0.2600 51,700
Oct 18, 2023 0.2700 0.2800 0.2700 0.2700 0.2700 121,500
Oct 17, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 13,700
Oct 16, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 16,600
Oct 13, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 24,000
Oct 12, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 47,700
Oct 11, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,300
Oct 10, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 59,300
Oct 9, 2023 0.3100 0.3100 0.2800 0.2900 0.2900 33,000
Oct 6, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 27,000
Oct 5, 2023 0.2600 0.2900 0.2600 0.2900 0.2900 676,300
Oct 4, 2023 0.2700 0.2700 0.2500 0.2600 0.2600 263,200
Oct 3, 2023 0.2700 0.2700 0.2600 0.2700 0.2700 149,100
Oct 2, 2023 0.2900 0.3000 0.2700 0.2700 0.2700 307,300
Sep 29, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 89,300
Sep 28, 2023 0.3200 0.3200 0.2900 0.2900 0.2900 537,900
Sep 27, 2023 0.3800 0.3800 0.3500 0.3500 0.3500 95,400
Sep 26, 2023 0.3800 0.3800 0.3600 0.3600 0.3600 50,200
Sep 25, 2023 0.3800 0.3800 0.3700 0.3800 0.3800 31,800
Sep 22, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 40,400
Sep 21, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 9,800
Sep 20, 2023 0.3900 0.4200 0.3900 0.4100 0.4100 82,600
Sep 19, 2023 0.4300 0.4300 0.4000 0.4000 0.4000 74,500
Sep 18, 2023 0.4100 0.4500 0.4100 0.4500 0.4500 90,000
Sep 15, 2023 0.3800 0.4200 0.3700 0.4100 0.4100 65,000
Sep 14, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 91,200
Sep 13, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 82,300
Sep 12, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 107,700
Sep 11, 2023 0.3100 0.3200 0.3100 0.3100 0.3100 23,000
Sep 8, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 7,200
Sep 7, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 4,500
Sep 6, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 4,500
Sep 5, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 11,100
Sep 1, 2023 0.2900 0.3300 0.2900 0.3200 0.3200 167,100
Aug 31, 2023 0.3400 0.3500 0.2800 0.2800 0.2800 1,006,300
Aug 30, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 91,000
Aug 29, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 22,100
Aug 28, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 112,900
Aug 25, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 140,600
Aug 24, 2023 0.3500 0.3600 0.3500 0.3500 0.3500 10,400
Aug 23, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 92,000
Aug 22, 2023 0.3500 0.3600 0.3500 0.3500 0.3500 63,500
Aug 21, 2023 0.3300 0.3600 0.3300 0.3600 0.3600 159,700
Aug 18, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 92,400
Aug 17, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 195,900
Aug 16, 2023 0.3600 0.3700 0.3500 0.3600 0.3600 49,300
Aug 15, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 3,000
Aug 14, 2023 0.3400 0.3700 0.3400 0.3700 0.3700 22,800
Aug 11, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 93,000
Aug 10, 2023 0.3800 0.3800 0.3700 0.3800 0.3800 54,900
Aug 9, 2023 0.3800 0.3900 0.3700 0.3800 0.3800 119,100
Aug 8, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 121,400
Aug 7, 2023 0.3700 0.3900 0.3700 0.3900 0.3900 126,200
Aug 4, 2023 0.3900 0.3900 0.3700 0.3800 0.3800 58,200
Aug 3, 2023 0.3900 0.3900 0.3700 0.3800 0.3800 44,600
Aug 2, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 16,900
Aug 1, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 133,300
Jul 31, 2023 0.4100 0.4300 0.3700 0.3700 0.3700 100,600
Jul 28, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 900
Jul 27, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 5,100
Jul 26, 2023 0.4400 0.4400 0.4200 0.4300 0.4300 44,000
Jul 25, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 43,100
Jul 24, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 48,600
Jul 21, 2023 0.4200 0.4200 0.4000 0.4200 0.4200 47,400
Jul 20, 2023 0.3900 0.4100 0.3900 0.4100 0.4100 12,800
Jul 19, 2023 0.3800 0.3900 0.3700 0.3900 0.3900 24,100
Jul 18, 2023 0.3800 0.3800 0.3700 0.3800 0.3800 25,900
Jul 17, 2023 0.3900 0.3900 0.3700 0.3800 0.3800 3,700
Jul 14, 2023 0.4000 0.4000 0.3700 0.3800 0.3800 16,900
Jul 13, 2023 0.3900 0.3900 0.3700 0.3700 0.3700 7,600
Jul 12, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 10,700
Jul 11, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 26,600
Jul 10, 2023 0.3600 0.3900 0.3600 0.3600 0.3600 120,400
Jul 7, 2023 0.3600 0.3600 0.3500 0.3600 0.3600 10,500
Jul 6, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 9,300
Jul 5, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 46,200
Jul 3, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 15,000
Jun 30, 2023 0.3600 0.3700 0.3600 0.3600 0.3600 82,500
Jun 29, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 13,600
Jun 28, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 48,800
Jun 27, 2023 0.3600 0.3700 0.3500 0.3600 0.3600 109,600
Jun 26, 2023 0.3800 0.3800 0.3600 0.3700 0.3700 58,600
Jun 23, 2023 0.3800 0.3900 0.3700 0.3700 0.3700 208,900
Jun 22, 2023 0.3800 0.3900 0.3700 0.3900 0.3900 86,800
Jun 21, 2023 0.3700 0.3900 0.3700 0.3800 0.3800 25,400
Jun 20, 2023 0.3800 0.3800 0.3700 0.3800 0.3800 55,500
Jun 16, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 45,600
Jun 15, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,200
Jun 14, 2023 0.3600 0.4000 0.3600 0.3900 0.3900 107,800
Jun 13, 2023 0.4000 0.4000 0.3700 0.3700 0.3700 69,200
Jun 12, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 16,900
Jun 9, 2023 0.4000 0.4000 0.3900 0.4000 0.4000 93,300
Jun 8, 2023 0.4000 0.4000 0.3900 0.4000 0.4000 4,000
Jun 7, 2023 0.3600 0.4000 0.3600 0.3900 0.3900 134,900
Jun 6, 2023 0.3800 0.3900 0.3700 0.3900 0.3900 23,300
Jun 5, 2023 0.3900 0.4000 0.3900 0.3900 0.3900 105,700
Jun 2, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 15,800
Jun 1, 2023 0.4400 0.4400 0.3900 0.4100 0.4100 211,800
May 31, 2023 0.4100 0.4400 0.4100 0.4200 0.4200 99,700
May 30, 2023 0.4300 0.4500 0.4300 0.4400 0.4400 71,600
May 26, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 10,000
May 25, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 15,600
May 24, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 11,900
May 23, 2023 0.4600 0.4800 0.4500 0.4600 0.4600 22,200
May 22, 2023 0.4700 0.4800 0.4700 0.4800 0.4800 5,000
May 19, 2023 0.4700 0.4800 0.4700 0.4700 0.4700 54,400
May 18, 2023 0.4900 0.4900 0.4800 0.4900 0.4900 55,700
May 17, 2023 0.4700 0.4800 0.4700 0.4800 0.4800 32,200
May 16, 2023 0.4600 0.5000 0.4600 0.4600 0.4600 132,100
May 15, 2023 0.4500 0.4500 0.4200 0.4300 0.4300 102,600
May 12, 2023 0.4300 0.4600 0.4300 0.4600 0.4600 13,600
May 11, 2023 0.4400 0.4600 0.4400 0.4400 0.4400 101,000
May 10, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 8,000
May 9, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 17,700
May 8, 2023 0.4400 0.4700 0.4400 0.4500 0.4500 13,700
May 5, 2023 0.4100 0.4400 0.4100 0.4300 0.4300 11,000
May 4, 2023 0.4400 0.4400 0.4200 0.4300 0.4300 30,500
May 3, 2023 0.4600 0.4600 0.4300 0.4300 0.4300 54,700
May 2, 2023 0.4600 0.4800 0.4400 0.4600 0.4600 113,700
May 1, 2023 0.4300 0.4700 0.4300 0.4700 0.4700 23,700
Apr 28, 2023 0.4300 0.4400 0.4200 0.4400 0.4400 88,500
Apr 27, 2023 0.4200 0.4300 0.4100 0.4100 0.4100 21,500
Apr 26, 2023 0.4200 0.4300 0.4100 0.4300 0.4300 53,200
Apr 25, 2023 0.4400 0.4400 0.4200 0.4300 0.4300 8,000
Apr 24, 2023 0.3900 0.4500 0.3900 0.4400 0.4400 235,600
Apr 21, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 78,300
Apr 20, 2023 0.4000 0.4200 0.4000 0.4200 0.4200 54,600

Related Tickers

CDX.V Cloud DX Inc.
0.1200
-4.00%
 
MTB0.F CareCloud, Inc.
1.0100
-1.94%
 
CDXFF Cloud DX Inc.
0.0927
0.00%
 
INHC.L Induction Healthcare Group PLC
12.50
0.00%
 
HLTT Healthtech Solutions Inc.
0.0005
0.00%
 
AIMLF AI/ML Innovations Inc.
0.0501
-1.76%
 
ALC.AX Alcidion Group Limited
0.0450
-4.26%
 
CMPD CompuMed, Inc.
1.5000
-11.76%
 
DGNOF DIAGNOS Inc.
0.2210
0.00%
 
NURS.V Hydreight Technologies Inc.
0.2500
0.00%