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 (%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Aug 30, 2018 0.0360 0.0360 0.0330 0.0360 352,402 +0.00(+4.35%)
Aug 29, 2018 0.0375 0.0375 0.0300 0.0345 454,024 -0.00(-8.00%)
Aug 28, 2018 0.0335 0.0380 0.0335 0.0375 456,584 +0.00(+4.17%)
Aug 27, 2018 0.0345 0.0390 0.0345 0.0360 367,702 -0.00(-0.83%)
Aug 24, 2018 0.0390 0.0390 0.0321 0.0363 656,400 -0.00(-3.20%)
Aug 23, 2018 0.0379 0.0395 0.0363 0.0375 123,306 +0.00(+1.35%)
Aug 22, 2018 0.0363 0.0390 0.0363 0.0370 122,012 -0.00(-5.13%)
Aug 21, 2018 0.0421 0.0421 0.0355 0.0390 355,962 +0.00(+0.00%)
Aug 20, 2018 0.0400 0.0425 0.0380 0.0390 274,815 -0.00(-8.45%)
Aug 17, 2018 0.0450 0.0450 0.0391 0.0426 128,500 -0.00(-0.93%)
Aug 16, 2018 0.0393 0.0450 0.0390 0.0430 311,475 -0.00(-2.05%)
Aug 15, 2018 0.0480 0.0480 0.0390 0.0439 94,550 -0.00(-5.59%)
Aug 14, 2018 0.0351 0.0474 0.0351 0.0465 86,297 +0.01(+15.67%)
Aug 13, 2018 0.0495 0.0495 0.0400 0.0402 396,684 -0.01(-16.25%)
Aug 10, 2018 0.0401 0.0480 0.0396 0.0480 239,400 +0.01(+22.76%)
Aug 09, 2018 0.0415 0.0445 0.0373 0.0391 467,251 -0.00(-8.86%)
Aug 08, 2018 0.0370 0.0430 0.0370 0.0429 247,070 +0.01(+15.63%)
Aug 07, 2018 0.0350 0.0407 0.0350 0.0371 101,308 +0.00(+4.80%)
Aug 06, 2018 0.0383 0.0425 0.0340 0.0354 114,322 -0.00(-8.05%)
Aug 03, 2018 0.0426 0.0426 0.0370 0.0385 65,200 +0.00(+4.05%)
Aug 02, 2018 0.0340 0.0410 0.0340 0.0370 92,898 +0.00(+3.35%)
Aug 01, 2018 0.0330 0.0389 0.0330 0.0358 259,873 -0.00(-5.79%)
Jul 31, 2018 0.0390 0.0430 0.0331 0.0380 582,429 -0.00(-9.52%)
Jul 30, 2018 0.0400 0.0430 0.0400 0.0420 157,396 +0.00(+6.87%)
Jul 27, 2018 0.0390 0.0410 0.0335 0.0393 363,600 +0.00(+0.77%)
Jul 26, 2018 0.0440 0.0385 0.0390 113,172 -0.00(-9.30%)
Jul 25, 2018 0.0385 0.0444 0.0385 0.0430 43,591 +0.00(+5.52%)
Jul 24, 2018 0.0420 0.0430 0.0385 0.0408 236,979 +0.00(+1.88%)
Jul 23, 2018 0.0495 0.0495 0.0385 0.0400 138,088 -0.00(-2.44%)
Jul 20, 2018 0.0440 0.0440 0.0390 0.0410 61,554 +0.00(+6.49%)
Jul 19, 2018 0.0388 0.0444 0.0385 0.0385 26,455 -0.00(-3.75%)
Jul 18, 2018 0.0405 0.0440 0.0375 0.0400 380,683 -0.00(-6.98%)
Jul 17, 2018 0.0402 0.0430 0.0365 0.0430 486,167 +0.00(+7.50%)
Jul 16, 2018 0.0448 0.0476 0.0400 0.0400 251,613 -0.00(-9.60%)
Jul 13, 2018 0.0448 0.0476 0.0401 0.0442 460,736 -0.00(-4.01%)
Jul 12, 2018 0.0390 0.0475 0.0390 0.0461 125,383 +0.01(+15.25%)
Jul 11, 2018 0.0495 0.0500 0.0361 0.0400 1,076,971 -0.01(-13.98%)
Jul 10, 2018 0.0485 0.0490 0.0451 0.0465 204,455 -0.00(-3.13%)
Jul 09, 2018 0.0434 0.0490 0.0434 0.0480 699,912 +0.00(+6.67%)
Jul 06, 2018 0.0465 0.0470 0.0411 0.0450 234,531 -0.00(-2.17%)
Jul 05, 2018 0.0441 0.0460 0.0423 0.0460 133,539 +0.00(+8.75%)
Jul 03, 2018 0.0423 0.0423 0.0423 0 -0.00(-5.37%)
Jul 02, 2018 0.0455 0.0470 0.0407 0.0447 129,223 +0.00(+2.76%)
Jun 29, 2018 0.0435 0.0455 0.0401 0.0435 172,756 -0.00(-3.33%)
Jun 28, 2018 0.0454 0.0454 0.0410 0.0450 178,896 -0.00(-0.88%)
Jun 27, 2018 0.0455 0.0455 0.0401 0.0454 270,881 +0.00(+5.83%)
Jun 26, 2018 0.0444 0.0455 0.0403 0.0429 245,512 +0.00(+0.66%)
Jun 25, 2018 0.0410 0.0445 0.0380 0.0426 342,857 +0.00(+7.90%)
Jun 22, 2018 0.0413 0.0413 0.0380 0.0395 89,786 -0.00(-1.25%)
Jun 21, 2018 0.0366 0.0490 0.0366 0.0400 180,637 -0.00(-2.44%)
Jun 20, 2018 0.0372 0.0423 0.0372 0.0410 151,284 +0.00(+3.80%)
Jun 19, 2018 0.0419 0.0513 0.0360 0.0395 1,784,952 -0.00(-5.73%)
Jun 18, 2018 0.0475 0.0475 0.0390 0.0419 421,664 -0.00(-2.56%)
Jun 15, 2018 0.0400 0.0400 0.0430 135,941 +0.00(+7.50%)
Jun 14, 2018 0.0425 0.0450 0.0400 0.0400 717,825 -0.00(-8.78%)
Jun 13, 2018 0.0460 0.0460 0.0426 0.0439 195,510 -0.00(-4.67%)
Jun 12, 2018 0.0415 0.0469 0.0415 0.0460 364,474 +0.00(+7.48%)
Jun 11, 2018 0.0475 0.0475 0.0380 0.0428 1,015,186 -0.00(-9.89%)
Jun 08, 2018 0.0500 0.0500 0.0433 0.0475 429,627 +0.00(+2.15%)
Jun 07, 2018 0.0475 0.0553 0.0459 0.0465 618,793 +0.00(+4.49%)
Jun 06, 2018 0.0460 0.0500 0.0420 0.0445 773,298 -0.00(-5.32%)
Jun 05, 2018 0.0500 0.0555 0.0411 0.0470 1,050,160 -0.01(-10.48%)
Jun 04, 2018 0.0585 0.0594 0.0500 0.0525 649,287 -0.01(-10.26%)
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.