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 )

0.0001 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, 2017 0.0560 0.0600 0.0510 0.0534 465,255 -0.00(-7.93%)
Nov 29, 2017 0.0545 0.0634 0.0545 0.0580 645,391 -0.00(-6.45%)
Nov 28, 2017 0.0515 0.0650 0.0470 0.0620 1,304,854 +0.01(+20.72%)
Nov 27, 2017 0.0430 0.0595 0.0350 0.0514 1,102,688 +0.01(+38.62%)
Nov 24, 2017 0.0381 0.0500 0.0330 0.0370 829,643 -0.00(-2.50%)
Nov 22, 2017 0.0348 0.0384 0.0310 0.0380 432,395 +0.00(+4.83%)
Nov 21, 2017 0.0305 0.0384 0.0305 0.0362 283,382 -0.00(-2.68%)
Nov 20, 2017 0.0379 0.0403 0.0356 0.0372 223,703 -0.00(-1.59%)
Nov 17, 2017 0.0450 0.0450 0.0350 0.0379 358,351 -0.00(-10.31%)
Nov 16, 2017 0.0510 0.0510 0.0400 0.0422 566,168 -0.01(-21.85%)
Nov 15, 2017 0.0535 0.0590 0.0500 0.0540 403,341 -0.00(-6.74%)
Nov 14, 2017 0.0510 0.0579 0.0490 0.0579 610,843 +0.01(+13.53%)
Nov 13, 2017 0.0465 0.0520 0.0456 0.0510 763,611 +0.00(+10.87%)
Nov 10, 2017 0.0490 0.0500 0.0460 0.0460 756,144 -0.00(-2.13%)
Nov 09, 2017 0.0365 0.0490 0.0362 0.0470 1,547,749 +0.01(+23.68%)
Nov 08, 2017 0.0345 0.0450 0.0345 0.0380 1,020,159 +0.00(+15.15%)
Nov 07, 2017 0.0345 0.0345 0.0300 0.0330 124,125 -0.00(-5.71%)
Nov 06, 2017 0.0295 0.0360 0.0290 0.0350 439,106 +0.00(+6.06%)
Nov 03, 2017 0.0234 0.0330 0.0200 0.0330 848,931 +0.00(+13.79%)
Nov 02, 2017 0.0201 0.0290 0.0201 0.0290 194,416 +0.01(+38.10%)
Nov 01, 2017 0.0202 0.0220 0.0200 0.0210 127,238 +0.00(+4.48%)
Oct 31, 2017 0.0189 0.0260 0.0180 0.0201 210,431 +0.00(+7.49%)
Oct 30, 2017 0.0201 0.0260 0.0180 0.0187 224,385 -0.00(-9.22%)
Oct 27, 2017 0.0210 0.0210 0.0181 0.0206 173,800 -0.00(-1.90%)
Oct 26, 2017 0.0200 0.0225 0.0200 0.0210 185,924 +0.00(+1.45%)
Oct 25, 2017 0.0202 0.0207 0.0161 0.0207 496,760 +0.00(+3.50%)
Oct 24, 2017 0.0210 0.0217 0.0200 0.0200 440,233 +0.00(+0.00%)
Oct 23, 2017 0.0280 0.0280 0.0200 0.0200 901,731 -0.01(-27.80%)
Oct 20, 2017 0.0227 0.0280 0.0220 0.0277 266,351 +0.00(+13.52%)
Oct 19, 2017 0.0248 0.0279 0.0244 0.0244 228,012 +0.00(+0.83%)
Oct 18, 2017 0.0251 0.0251 0.0241 0.0242 170,739 -0.00(-4.16%)
Oct 17, 2017 0.0251 0.0276 0.0250 0.0253 208,724 -0.00(-9.82%)
Oct 16, 2017 0.0310 0.0310 0.0260 0.0280 848,017 -0.00(-9.68%)
Oct 13, 2017 0.0288 0.0362 0.0288 0.0310 296,014 -0.00(-6.20%)
Oct 12, 2017 0.0272 0.0370 0.0260 0.0331 657,254 +0.01(+20.18%)
Oct 11, 2017 0.0300 0.0300 0.0272 0.0275 80,942 -0.00(-8.03%)
Oct 10, 2017 0.0274 0.0299 0.0273 0.0299 211,415 -0.00(-0.33%)
Oct 09, 2017 0.0273 0.0320 0.0273 0.0300 253,080 +0.00(+7.14%)
Oct 06, 2017 0.0265 0.0291 0.0263 0.0280 358,276 +0.00(+1.45%)
Oct 05, 2017 0.0290 0.0320 0.0260 0.0276 422,405 -0.00(-1.43%)
Oct 04, 2017 0.0270 0.0290 0.0250 0.0280 281,086 -0.00(-1.41%)
Oct 03, 2017 0.0300 0.0300 0.0266 0.0284 66,300 +0.00(+13.60%)
Oct 02, 2017 0.0251 0.0330 0.0231 0.0250 141,799 -0.00(-0.40%)
Sep 29, 2017 0.0270 0.0285 0.0250 0.0251 89,476 -0.00(-5.28%)
Sep 28, 2017 0.0234 0.0270 0.0234 0.0265 106,466 +0.00(+5.37%)
Sep 27, 2017 0.0225 0.0251 0.0225 0.0251 88,608 +0.00(+6.57%)
Sep 26, 2017 0.0234 0.0236 0.0225 0.0236 120,644 -0.00(-5.54%)
Sep 25, 2017 0.0262 0.0274 0.0234 0.0250 101,808 -0.00(-4.64%)
Sep 22, 2017 0.0251 0.0264 0.0251 0.0262 281,846 +0.00(+4.38%)
Sep 21, 2017 0.0290 0.0308 0.0251 0.0251 75,400 -0.00(-4.56%)
Sep 20, 2017 0.0252 0.0348 0.0252 0.0263 103,600 +0.00(+3.95%)
Sep 19, 2017 0.0258 0.0301 0.0250 0.0253 54,160 -0.00(-4.17%)
Sep 18, 2017 0.0300 0.0300 0.0257 0.0264 49,153 -0.00(-1.86%)
Sep 15, 2017 0.0293 0.0293 0.0262 0.0269 66,300 -0.00(-10.33%)
Sep 14, 2017 0.0241 0.0359 0.0230 0.0300 416,340 +0.00(+16.28%)
Sep 13, 2017 0.0260 0.0260 0.0242 0.0258 72,000 -0.00(-0.39%)
Sep 12, 2017 0.0231 0.0259 0.0231 0.0259 142,724 +0.00(+4.74%)
Sep 11, 2017 0.0248 0.0260 0.0231 0.0247 133,308 -0.00(-4.89%)
Sep 08, 2017 0.0278 0.0278 0.0210 0.0260 536,490 -0.00(-7.14%)
Sep 07, 2017 0.0271 0.0280 0.0271 0.0280 94,465 +0.00(+0.97%)
Sep 06, 2017 0.0330 0.0330 0.0271 0.0277 233,500 -0.01(-20.66%)
Sep 05, 2017 0.0340 0.0350 0.0303 0.0350 140,061 +0.00(+0.72%)
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.