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 (%)
May 31, 2019 0.0248 0.0250 0.0221 0.0222 354,700 -0.00(-5.53%)
May 30, 2019 0.0224 0.0242 0.0224 0.0235 12,824 -0.00(-1.26%)
May 29, 2019 0.0240 0.0253 0.0223 0.0238 235,718 -0.00(-0.83%)
May 28, 2019 0.0222 0.0260 0.0222 0.0240 49,158 -0.00(-7.69%)
May 24, 2019 0.0232 0.0260 0.0232 0.0260 148,900 +0.00(+4.84%)
May 23, 2019 0.0400 0.0400 0.0248 0.0248 40,406 +0.00(+5.53%)
May 22, 2019 0.0220 0.0279 0.0220 0.0235 98,446 +0.00(+6.82%)
May 21, 2019 0.0219 0.0220 0.0211 0.0220 80,726 +0.00(+0.46%)
May 20, 2019 0.0249 0.0249 0.0215 0.0219 108,453 -0.00(-4.37%)
May 17, 2019 0.0247 0.0247 0.0224 0.0229 33,100 -0.00(-2.55%)
May 16, 2019 0.0225 0.0249 0.0220 0.0235 18,663 -0.00(-1.26%)
May 15, 2019 0.0298 0.0298 0.0216 0.0238 53,798 +0.00(+7.21%)
May 14, 2019 0.0211 0.0276 0.0211 0.0222 235,376 +0.00(+0.45%)
May 13, 2019 0.0211 0.0312 0.0211 0.0221 251,994 -0.00(-7.14%)
May 10, 2019 0.0232 0.0247 0.0221 0.0238 170,100 +0.00(+1.28%)
May 09, 2019 0.0211 0.0250 0.0211 0.0235 111,693 -0.00(-11.32%)
May 08, 2019 0.0211 0.0265 0.0211 0.0265 155,565 +0.00(+6.85%)
May 07, 2019 0.0265 0.0265 0.0248 0.0248 33,482 -0.00(-0.80%)
May 06, 2019 0.0258 0.0265 0.0230 0.0250 81,546 -0.00(-2.72%)
May 03, 2019 0.0264 0.0279 0.0221 0.0257 16,400 -0.00(-2.65%)
May 02, 2019 0.0205 0.0289 0.0205 0.0264 91,302 -0.00(-5.38%)
May 01, 2019 0.0228 0.0279 0.0228 0.0279 360,146 +0.01(+22.37%)
Apr 30, 2019 0.0228 0.0228 0.0202 0.0228 143,604 +0.00(+4.59%)
Apr 29, 2019 0.0200 0.0230 0.0200 0.0218 388,453 +0.00(+3.81%)
Apr 26, 2019 0.0252 0.0259 0.0200 0.0210 393,500 -0.00(-13.22%)
Apr 25, 2019 0.0250 0.0259 0.0242 0.0242 81,786 -0.00(-6.92%)
Apr 24, 2019 0.0279 0.0279 0.0250 0.0260 226,518 -0.00(-5.45%)
Apr 23, 2019 0.0268 0.0275 0.0261 0.0275 81,084 +0.00(+0.73%)
Apr 22, 2019 0.0323 0.0323 0.0265 0.0273 360,408 -0.00(-1.80%)
Apr 18, 2019 0.0325 0.0325 0.0269 0.0278 48,600 -0.00(-5.44%)
Apr 17, 2019 0.0297 0.0318 0.0278 0.0294 75,769 +0.00(+0.00%)
Apr 16, 2019 0.0335 0.0335 0.0280 0.0294 25,350 +0.00(+6.14%)
Apr 15, 2019 0.0260 0.0325 0.0260 0.0277 101,339 -0.00(-9.18%)
Apr 12, 2019 0.0327 0.0327 0.0275 0.0305 415,500 +0.00(+7.02%)
Apr 11, 2019 0.0320 0.0320 0.0280 0.0285 252,360 -0.00(-6.56%)
Apr 10, 2019 0.0310 0.0310 0.0263 0.0305 215,065 +0.00(+18.22%)
Apr 09, 2019 0.0320 0.0320 0.0251 0.0258 657,127 -0.00(-14.00%)
Apr 08, 2019 0.0314 0.0330 0.0281 0.0300 904,632 +0.00(+6.76%)
Apr 05, 2019 0.0300 0.0300 0.0260 0.0281 1,092,700 -0.00(-3.10%)
Apr 04, 2019 0.0282 0.0330 0.0270 0.0290 1,751,289 -0.00(-1.36%)
Apr 03, 2019 0.0332 0.0350 0.0294 0.0294 1,323,209 -0.00(-11.45%)
Apr 02, 2019 0.0420 0.0420 0.0290 0.0332 1,514,787 -0.01(-15.95%)
Apr 01, 2019 0.0383 0.0395 0.0300 0.0395 1,109,569 +0.00(+14.16%)
Mar 29, 2019 0.0330 0.0400 0.0250 0.0346 3,169,400 +0.00(+13.44%)
Mar 28, 2019 0.0393 0.0405 0.0275 0.0305 3,216,994 -0.01(-22.59%)
Mar 27, 2019 0.0240 0.0550 0.0240 0.0394 14,232,950 +0.02(+64.17%)
Mar 26, 2019 0.0161 0.0240 0.0161 0.0240 3,413,301 +0.01(+49.07%)
Mar 25, 2019 0.0160 0.0165 0.0130 0.0161 1,516,894 +0.00(+25.78%)
Mar 22, 2019 0.0160 0.0160 0.0120 0.0128 286,000 -0.00(-0.78%)
Mar 21, 2019 0.0170 0.0170 0.0080 0.0129 1,500,107 -0.00(-9.79%)
Mar 20, 2019 0.0150 0.0150 0.0130 0.0143 364,525 -0.00(-4.67%)
Mar 19, 2019 0.0149 0.0150 0.0131 0.0150 385,792 +0.00(+7.14%)
Mar 18, 2019 0.0150 0.0160 0.0130 0.0140 752,671 -0.00(-6.67%)
Mar 15, 2019 0.0170 0.0170 0.0150 0.0150 480,900 -0.00(-1.32%)
Mar 14, 2019 0.0157 0.0160 0.0140 0.0152 246,816 +0.00(+1.33%)
Mar 13, 2019 0.0145 0.0153 0.0135 0.0150 275,967 +0.00(+8.70%)
Mar 12, 2019 0.0160 0.0170 0.0131 0.0138 264,720 -0.00(-2.13%)
Mar 11, 2019 0.0140 0.0170 0.0140 0.0141 438,938 +0.00(+0.71%)
Mar 08, 2019 0.0165 0.0165 0.0130 0.0140 468,100 -0.00(-6.67%)
Mar 07, 2019 0.0165 0.0170 0.0150 0.0150 348,858 -0.00(-6.25%)
Mar 06, 2019 0.0163 0.0175 0.0157 0.0160 333,313 -0.00(-5.88%)
Mar 05, 2019 0.0175 0.0175 0.0150 0.0170 348,629 +0.00(+0.00%)
Mar 04, 2019 0.0175 0.0175 0.0163 0.0170 374,175 -0.00(-1.73%)
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.