Rubicon Organics Inc. (ROMJ.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.3150

-0.0150

(-4.55%)

As of 02:11PM EST. Market open.

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	0.3300	0.3300	0.3100	0.3150	0.3150	57,900
Nov 26, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	6,500
Nov 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	36,100
Nov 22, 2024	0.3100	0.3400	0.3000	0.3400	0.3400	246,800
Nov 21, 2024	0.3700	0.3700	0.3000	0.3000	0.3000	2,473,800
Nov 20, 2024	0.3900	0.3900	0.3600	0.3600	0.3600	15,300
Nov 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 18, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	124,400
Nov 15, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	5,900
Nov 14, 2024	0.3700	0.4200	0.3700	0.4000	0.4000	282,100
Nov 13, 2024	0.3700	0.3700	0.3400	0.3600	0.3600	24,200
Nov 12, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	34,300
Nov 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 08, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	4,500
Nov 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
Nov 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	19,900
Nov 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Nov 04, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	22,700
Nov 01, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	16,200
Oct 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,500
Oct 30, 2024	0.3800	0.3900	0.3700	0.3900	0.3900	125,900
Oct 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100,000
Oct 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,100
Oct 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Oct 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	17,500
Oct 21, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	50,000
Oct 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,500
Oct 16, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	22,500
Oct 15, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	5,500
Oct 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Oct 10, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	2,000
Oct 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 08, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	14,100
Oct 07, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	5,500
Oct 04, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	6,000
Oct 03, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Oct 02, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	4,500
Oct 01, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	72,200
Sep 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	4,000
Sep 26, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	8,100
Sep 25, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,800
Sep 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,600
Sep 23, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	15,500
Sep 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Sep 19, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	10,000
Sep 18, 2024	0.4500	0.4500	0.4300	0.4500	0.4500	10,500
Sep 17, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	12,500
Sep 16, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	25,000
Sep 13, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	2,500
Sep 12, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	9,100
Sep 11, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	3,500
Sep 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,900
Sep 09, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	15,500
Sep 06, 2024	0.5000	0.5000	0.4700	0.4800	0.4800	10,600
Sep 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Sep 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Sep 03, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Aug 30, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	2,500
Aug 29, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	5,000
Aug 28, 2024	0.4700	0.4700	0.4300	0.4300	0.4300	4,000
Aug 27, 2024	0.4700	0.4700	0.4400	0.4700	0.4700	15,000
Aug 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Aug 23, 2024	0.4300	0.4700	0.4300	0.4700	0.4700	23,400
Aug 22, 2024	0.4500	0.4800	0.4100	0.4100	0.4100	104,400
Aug 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Aug 20, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	2,800
Aug 19, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	6,600
Aug 16, 2024	0.4400	0.4600	0.4400	0.4400	0.4400	13,900
Aug 15, 2024	0.4600	0.4600	0.4300	0.4400	0.4400	16,500
Aug 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500
Aug 13, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	5,500
Aug 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 09, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Aug 08, 2024	0.4800	0.4900	0.4600	0.4700	0.4700	12,000
Aug 07, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 06, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	11,500
Aug 02, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	2,400
Aug 01, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Jul 31, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	2,600
Jul 30, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Jul 29, 2024	0.4100	0.5000	0.3900	0.5000	0.5000	20,500
Jul 26, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	4,600
Jul 25, 2024	0.4900	0.4900	0.4000	0.4000	0.4000	45,500
Jul 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Jul 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Jul 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
Jul 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Jul 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,100
Jul 17, 2024	0.4300	0.4900	0.4300	0.4800	0.4800	38,200
Jul 16, 2024	0.4400	0.4800	0.4300	0.4300	0.4300	28,600
Jul 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 12, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	8,000
Jul 11, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	33,900
Jul 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Jul 09, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	6,000
Jul 08, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,000.00-21.63(-0.36%)

Dow 3044,745.53-114.78(-0.26%)

Nasdaq19,061.51-114.07(-0.59%)

Russell 20002,427.40+3.09(+0.13%)

Crude Oil68.62-0.15(-0.22%)

Gold2,663.60+17.30(+0.65%)

Rubicon Organics Inc. (ROMJ.V)

S&P 500
6,000.00
-21.63(-0.36%)

Dow 30
44,745.53
-114.78(-0.26%)

Nasdaq
19,061.51
-114.07(-0.59%)

Russell 2000
2,427.40
+3.09(+0.13%)

Crude Oil
68.62
-0.15(-0.22%)

Gold
2,663.60
+17.30(+0.65%)