Reliq Health Technologies Inc. (RQHTF)

Other OTC - Other OTC Delayed Price. Currency in USD

0.3645

-0.0006

(-0.15%)

At close: 02:53PM EDT

Advertisement

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	18,700
Mar 30, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	165,500
Mar 29, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	15,500
Mar 28, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
Mar 27, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	34,100
Mar 24, 2023	0.3500	0.3800	0.3500	0.3800	0.3800	44,800
Mar 23, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	20,000
Mar 22, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	220,200
Mar 21, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	172,900
Mar 20, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	21,500
Mar 17, 2023	0.3800	0.3800	0.3700	0.3800	0.3800	58,100
Mar 16, 2023	0.3800	0.3800	0.3700	0.3800	0.3800	173,300
Mar 15, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	125,000
Mar 14, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	29,200
Mar 13, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	16,700
Mar 10, 2023	0.3700	0.3800	0.3600	0.3600	0.3600	72,200
Mar 09, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	57,800
Mar 08, 2023	0.3600	0.4000	0.3600	0.4000	0.4000	79,700
Mar 07, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	7,200
Mar 06, 2023	0.3700	0.3800	0.3600	0.3700	0.3700	35,400
Mar 03, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	73,900
Mar 02, 2023	0.3900	0.4100	0.3700	0.4100	0.4100	58,000
Mar 01, 2023	0.4100	0.4100	0.3900	0.4100	0.4100	36,400
Feb 28, 2023	0.3700	0.4300	0.3700	0.4200	0.4200	203,400
Feb 27, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	60,000
Feb 24, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	95,100
Feb 23, 2023	0.3700	0.3800	0.3700	0.3700	0.3700	94,900
Feb 22, 2023	0.3800	0.3900	0.3700	0.3800	0.3800	26,300
Feb 21, 2023	0.3500	0.3800	0.3500	0.3800	0.3800	136,700
Feb 17, 2023	0.3800	0.4000	0.3700	0.3700	0.3700	85,800
Feb 16, 2023	0.3800	0.4100	0.3800	0.4000	0.4000	133,200
Feb 15, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	20,500
Feb 14, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	72,000
Feb 13, 2023	0.3800	0.3900	0.3800	0.3800	0.3800	169,100
Feb 10, 2023	0.3900	0.3900	0.3800	0.3900	0.3900	87,300
Feb 09, 2023	0.3900	0.3900	0.3800	0.3900	0.3900	202,700
Feb 08, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	7,500
Feb 07, 2023	0.3900	0.4100	0.3800	0.4100	0.4100	52,600
Feb 06, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	15,300
Feb 03, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	11,000
Feb 02, 2023	0.4100	0.4200	0.4000	0.4100	0.4100	33,800
Feb 01, 2023	0.4200	0.4200	0.4000	0.4200	0.4200	57,500
Jan 31, 2023	0.4000	0.4200	0.4000	0.4200	0.4200	7,100
Jan 30, 2023	0.4200	0.4300	0.4100	0.4200	0.4200	36,400
Jan 27, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	42,900
Jan 26, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	1,700
Jan 25, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	42,200
Jan 24, 2023	0.4100	0.4400	0.4100	0.4400	0.4400	16,300
Jan 23, 2023	0.4300	0.4300	0.4000	0.4100	0.4100	11,500
Jan 20, 2023	0.4200	0.4300	0.4100	0.4200	0.4200	21,000
Jan 19, 2023	0.4300	0.4300	0.4100	0.4200	0.4200	60,500
Jan 18, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	14,000
Jan 17, 2023	0.4600	0.4600	0.4400	0.4400	0.4400	19,600
Jan 13, 2023	0.4500	0.4600	0.4400	0.4500	0.4500	37,100
Jan 12, 2023	0.4700	0.4700	0.4200	0.4300	0.4300	32,400
Jan 11, 2023	0.4800	0.4800	0.4300	0.4300	0.4300	96,000
Jan 10, 2023	0.4600	0.4900	0.4400	0.4600	0.4600	37,900
Jan 09, 2023	0.3800	0.4600	0.3800	0.4500	0.4500	69,600
Jan 06, 2023	0.4000	0.4200	0.3900	0.4200	0.4200	17,900
Jan 05, 2023	0.3600	0.3800	0.3600	0.3800	0.3800	19,600
Jan 04, 2023	0.3800	0.3800	0.3500	0.3800	0.3800	28,700
Jan 03, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	7,900
Dec 30, 2022	0.3600	0.3800	0.3600	0.3700	0.3700	58,200
Dec 29, 2022	0.3600	0.3800	0.3600	0.3700	0.3700	98,700
Dec 28, 2022	0.3800	0.3900	0.3600	0.3700	0.3700	81,300
Dec 27, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	68,200
Dec 23, 2022	0.3800	0.3900	0.3700	0.3800	0.3800	34,000
Dec 22, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	37,900
Dec 21, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	27,200
Dec 20, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	11,400
Dec 19, 2022	0.3700	0.4000	0.3700	0.3900	0.3900	10,900
Dec 16, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	10,200
Dec 15, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	54,000
Dec 14, 2022	0.3700	0.4000	0.3700	0.4000	0.4000	53,700
Dec 13, 2022	0.3700	0.3900	0.3700	0.3800	0.3800	7,200
Dec 12, 2022	0.3900	0.4000	0.3700	0.3800	0.3800	62,000
Dec 09, 2022	0.3700	0.4000	0.3400	0.4000	0.4000	124,900
Dec 08, 2022	0.3800	0.3900	0.3700	0.3700	0.3700	62,400
Dec 07, 2022	0.3800	0.3900	0.3700	0.3800	0.3800	25,700
Dec 06, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	33,600
Dec 05, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	27,000
Dec 02, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	29,300
Dec 01, 2022	0.4200	0.4400	0.4000	0.4100	0.4100	200,500
Nov 30, 2022	0.4700	0.4800	0.4300	0.4400	0.4400	323,700
Nov 29, 2022	0.5100	0.5200	0.5100	0.5100	0.5100	128,500
Nov 28, 2022	0.5300	0.5300	0.5100	0.5100	0.5100	218,300
Nov 25, 2022	0.5100	0.5200	0.5100	0.5200	0.5200	75,900
Nov 23, 2022	0.5200	0.5200	0.5100	0.5200	0.5200	96,900
Nov 22, 2022	0.5300	0.5300	0.5200	0.5300	0.5300	129,800
Nov 21, 2022	0.5100	0.5400	0.5000	0.5400	0.5400	9,700
Nov 18, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	57,100
Nov 17, 2022	0.5200	0.5400	0.5100	0.5200	0.5200	22,500
Nov 16, 2022	0.5400	0.5400	0.5200	0.5200	0.5200	17,300
Nov 15, 2022	0.5800	0.5800	0.5200	0.5200	0.5200	87,600
Nov 14, 2022	0.5700	0.5700	0.5200	0.5200	0.5200	24,700
Nov 11, 2022	0.5200	0.5400	0.5200	0.5200	0.5200	85,800
Nov 10, 2022	0.5400	0.5500	0.5400	0.5400	0.5400	48,500
Nov 09, 2022	0.5600	0.5900	0.5200	0.5400	0.5400	74,200
Nov 08, 2022	0.5000	0.5600	0.5000	0.5600	0.5600	81,500
Nov 07, 2022	0.5000	0.5100	0.4900	0.5000	0.5000	84,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Reliq Health Technologies Inc. (RQHTF)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)