Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Medical Cannabis Payment Solutions (OP: REFG )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, May 20, 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 (%)
Nov 30, 2016 0.1460 0.1645 0.1407 0.1550 74,510 +0.01(+8.39%)
Nov 29, 2016 0.1600 0.1600 0.1400 0.1430 60,824 -0.00(-1.38%)
Nov 28, 2016 0.1450 0.1645 0.1300 0.1450 228,494 +0.02(+15.54%)
Nov 25, 2016 0.1575 0.1600 0.1124 0.1255 70,757 -0.03(-19.03%)
Nov 23, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.40%)
Nov 22, 2016 0.1325 0.1649 0.1250 0.1499 256,301 +0.01(+11.04%)
Nov 21, 2016 0.1550 0.1700 0.1000 0.1350 361,801 -0.04(-23.84%)
Nov 18, 2016 0.2000 0.2000 0.1550 0.1772 396,837 -0.00(-1.53%)
Nov 17, 2016 0.1700 0.1800 0.1450 0.1800 605,169 +0.03(+23.29%)
Nov 16, 2016 0.1300 0.1700 0.1220 0.1460 573,742 +0.02(+19.67%)
Nov 15, 2016 0.1350 0.1350 0.1220 0.1220 134,513 -0.01(-4.69%)
Nov 14, 2016 0.1010 0.1280 0.1010 0.1280 81,414 +0.03(+26.73%)
Nov 11, 2016 0.1300 0.1300 0.1010 0.1010 87,604 -0.02(-19.52%)
Nov 10, 2016 0.1349 0.1350 0.1210 0.1255 242,829 +0.00(+0.40%)
Nov 09, 2016 0.1550 0.1750 0.1200 0.1250 788,395 -0.02(-10.71%)
Nov 08, 2016 0.0900 0.1440 0.0900 0.1400 1,297,732 +0.05(+49.35%)
Nov 07, 2016 0.0845 0.0988 0.0630 0.0937 279,244 +0.01(+17.18%)
Nov 04, 2016 0.0705 0.0900 0.0705 0.0800 166,557 +0.01(+13.96%)
Nov 03, 2016 0.0834 0.0888 0.0680 0.0702 42,488 -0.01(-15.83%)
Nov 02, 2016 0.0899 0.0899 0.0690 0.0834 425,837 -0.00(-1.88%)
Nov 01, 2016 0.0985 0.0990 0.0789 0.0850 217,056 -0.01(-13.27%)
Oct 31, 2016 0.0700 0.0990 0.0653 0.0980 231,154 +0.03(+43.07%)
Oct 28, 2016 0.0700 0.0700 0.0685 0.0685 60,047 +0.01(+9.60%)
Oct 27, 2016 0.0748 0.0748 0.0625 0.0625 44,200 -0.01(-15.96%)
Oct 26, 2016 0.0695 0.0749 0.0695 0.0744 60,584 +0.00(+3.08%)
Oct 25, 2016 0.0749 0.0749 0.0695 0.0722 152,755 -0.00(-3.67%)
Oct 24, 2016 0.0592 0.0750 0.0592 0.0749 239,121 +0.01(+7.31%)
Oct 21, 2016 0.0750 0.0750 0.0605 0.0698 119,343 -0.00(-3.06%)
Oct 20, 2016 0.1000 0.1000 0.0531 0.0720 598,597 +0.01(+19.80%)
Oct 19, 2016 0.0611 0.0995 0.0558 0.0601 70,299 +0.00(+0.17%)
Oct 18, 2016 0.0670 0.0670 0.0570 0.0600 146,370 +0.00(+0.84%)
Oct 17, 2016 0.0600 0.0600 0.0550 0.0595 20,850 +0.00(+0.00%)
Oct 14, 2016 0.0610 0.0670 0.0550 0.0595 194,750 +0.00(+2.76%)
Oct 13, 2016 0.0502 0.0579 0.0502 0.0579 43,197 +0.00(+1.58%)
Oct 12, 2016 0.0535 0.0572 0.0535 0.0570 24,612 -0.00(-1.72%)
Oct 11, 2016 0.0301 0.0580 0.0301 0.0580 53,707 +0.00(+8.53%)
Oct 10, 2016 0.0595 0.0650 0.0498 0.0534 110,204 -0.00(-7.70%)
Oct 07, 2016 0.0580 0.0580 0.0513 0.0579 4,675 +0.01(+13.53%)
Oct 06, 2016 0.0522 0.0579 0.0492 0.0510 72,626 +0.00(+8.05%)
Oct 05, 2016 0.0580 0.0580 0.0450 0.0472 125,900 -0.01(-18.62%)
Oct 04, 2016 0.0570 0.0580 0.0525 0.0580 63,900 +0.01(+13.73%)
Oct 03, 2016 0.0594 0.0594 0.0510 0.0510 30,625 +0.00(+0.39%)
Sep 30, 2016 0.0509 0.0594 0.0508 0.0508 7,405 -0.01(-9.77%)
Sep 29, 2016 0.0528 0.0570 0.0528 0.0563 31,720 +0.00(+6.23%)
Sep 28, 2016 0.0501 0.0595 0.0501 0.0530 88,201 +0.00(+5.37%)
Sep 27, 2016 0.0510 0.0549 0.0503 0.0503 2,500 -0.00(-1.37%)
Sep 26, 2016 0.0600 0.0600 0.0510 0.0510 32,400 -0.00(-6.93%)
Sep 23, 2016 0.0588 0.0598 0.0504 0.0548 4,978 -0.00(-7.12%)
Sep 22, 2016 0.0600 0.0600 0.0510 0.0590 164,760 +0.00(+0.00%)
Sep 21, 2016 0.0551 0.0590 0.0551 0.0590 17,500 +0.01(+15.69%)
Sep 20, 2016 0.0510 0.0510 0.0510 0.0510 2,202 +0.00(+1.80%)
Sep 19, 2016 0.0550 0.0570 0.0501 0.0501 241,928 +0.00(+5.47%)
Sep 16, 2016 0.0541 0.0600 0.0475 0.0475 158,577 -0.00(-3.46%)
Sep 15, 2016 0.0491 0.0589 0.0491 0.0492 22,925 -0.00(-1.60%)
Sep 14, 2016 0.0491 0.0590 0.0491 0.0500 23,620 -0.00(-1.96%)
Sep 13, 2016 0.0492 0.0510 0.0492 0.0510 3,219 -0.01(-10.53%)
Sep 12, 2016 0.0590 0.0590 0.0563 0.0570 16,575 -0.00(-3.23%)
Sep 09, 2016 0.0482 0.0589 0.0482 0.0589 9,000 +0.01(+13.27%)
Sep 08, 2016 0.0498 0.0520 0.0498 0.0520 1,220 -0.00(-4.32%)
Sep 07, 2016 0.0543 0.0544 0.0543 0.0544 750 +0.00(+10.02%)
Sep 06, 2016 0.0520 0.0520 0.0489 0.0494 19,800 +0.00(+1.44%)
Sep 02, 2016 0.0487 0.0487 0.0487 0 -0.01(-17.46%)
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.