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 )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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, 2016 0.0514 0.0514 0.0500 0.0500 880 +0.00(+0.00%)
May 27, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 26, 2016 0.0500 0.0500 0.0500 0.0500 19,805 +0.00(+0.00%)
May 25, 2016 0.0500 0.0500 0.0500 0.0500 410 +0.00(+0.00%)
May 24, 2016 0.0508 0.0570 0.0470 0.0500 75,751 -0.00(-1.77%)
May 23, 2016 0.0501 0.0509 0.0468 0.0509 156,950 -0.00(-7.45%)
May 20, 2016 0.0504 0.0550 0.0504 0.0550 279,445 +0.00(+8.91%)
May 19, 2016 0.0569 0.0590 0.0505 0.0505 74,400 -0.01(-11.25%)
May 18, 2016 0.0593 0.0593 0.0550 0.0569 15,578 +0.00(+3.45%)
May 17, 2016 0.0551 0.0551 0.0530 0.0550 140,200 +0.00(+0.00%)
May 16, 2016 0.0650 0.0675 0.0550 0.0550 47,352 -0.00(-7.87%)
May 13, 2016 0.0551 0.0597 0.0551 0.0597 12,400 +0.00(+3.65%)
May 12, 2016 0.0556 0.0576 0.0551 0.0576 338,165 -0.00(-0.69%)
May 11, 2016 0.0572 0.0675 0.0572 0.0580 43,145 +0.00(+1.22%)
May 10, 2016 0.0662 0.0662 0.0573 0.0573 165,761 -0.00(-2.88%)
May 09, 2016 0.0565 0.0662 0.0565 0.0590 41,716 -0.01(-12.72%)
May 06, 2016 0.0570 0.0685 0.0570 0.0676 43,306 +0.01(+17.57%)
May 05, 2016 0.0570 0.0690 0.0561 0.0575 14,000 +0.00(+4.55%)
May 04, 2016 0.0565 0.0598 0.0550 0.0550 11,300 -0.00(-6.62%)
May 03, 2016 0.0589 0.0589 0.0589 0.0589 500 -0.00(-7.54%)
May 02, 2016 0.0645 0.0645 0.0637 0.0637 5,005 -0.00(-1.55%)
Apr 29, 2016 0.0700 0.0700 0.0551 0.0647 126,075 -0.00(-1.21%)
Apr 28, 2016 0.0745 0.0745 0.0644 0.0655 107,460 -0.00(-3.34%)
Apr 27, 2016 0.0675 0.0750 0.0606 0.0678 21,666 +0.01(+12.92%)
Apr 26, 2016 0.0600 0.0646 0.0600 0.0600 11,550 +0.00(+4.35%)
Apr 25, 2016 0.0575 0.0575 0.0575 0.0575 1,000 -0.01(-16.06%)
Apr 22, 2016 0.0619 0.0690 0.0619 0.0685 55,040 +0.01(+10.57%)
Apr 21, 2016 0.0619 0.0619 0.0619 0.0619 5,180 +0.00(+8.68%)
Apr 20, 2016 0.0530 0.0600 0.0530 0.0570 5,600 -0.00(-5.00%)
Apr 19, 2016 0.0609 0.0609 0.0600 0.0600 6,600 -0.00(-4.15%)
Apr 18, 2016 0.0590 0.0626 0.0590 0.0626 55,425 +0.01(+9.82%)
Apr 15, 2016 0.0565 0.0570 0.0565 0.0570 21,757 +0.00(+0.88%)
Apr 14, 2016 0.0565 0.0565 0.0511 0.0565 255,974 +0.00(+0.89%)
Apr 13, 2016 0.0541 0.0561 0.0541 0.0560 2,700 +0.00(+0.00%)
Apr 12, 2016 0.0590 0.0590 0.0515 0.0560 31,500 -0.00(-5.08%)
Apr 11, 2016 0.0557 0.0595 0.0557 0.0590 12,015 +0.01(+14.56%)
Apr 08, 2016 0.0512 0.0594 0.0512 0.0515 28,014 +0.00(+0.78%)
Apr 07, 2016 0.0535 0.0565 0.0511 0.0511 33,250 -0.00(-1.73%)
Apr 06, 2016 0.0580 0.0590 0.0520 0.0520 27,497 -0.01(-12.61%)
Apr 05, 2016 0.0592 0.0595 0.0563 0.0595 30,190 +0.00(+5.87%)
Apr 04, 2016 0.0620 0.0620 0.0562 0.0562 44,250 -0.01(-9.35%)
Apr 01, 2016 0.0570 0.0620 0.0570 0.0620 2,100 -0.00(-1.59%)
Mar 31, 2016 0.0570 0.0630 0.0565 0.0630 18,700 +0.00(+5.00%)
Mar 30, 2016 0.0603 0.0670 0.0600 0.0600 41,300 -0.00(-1.64%)
Mar 29, 2016 0.0620 0.0660 0.0561 0.0610 83,098 -0.01(-12.86%)
Mar 28, 2016 0.0570 0.0700 0.0526 0.0700 53,755 +0.02(+33.08%)
Mar 24, 2016 0.0526 0.0526 0.0526 0 +0.00(+0.00%)
Mar 23, 2016 0.0638 0.0700 0.0526 0.0526 4,885 -0.02(-24.86%)
Mar 22, 2016 0.0620 0.0700 0.0620 0.0700 5,800 +0.01(+22.27%)
Mar 21, 2016 0.0525 0.0620 0.0520 0.0573 24,996 +0.00(+2.69%)
Mar 18, 2016 0.0520 0.0619 0.0520 0.0558 45,423 -0.00(-4.70%)
Mar 17, 2016 0.0600 0.0619 0.0525 0.0585 33,468 +0.00(+0.50%)
Mar 16, 2016 0.0513 0.0649 0.0513 0.0582 13,559 +0.01(+13.69%)
Mar 15, 2016 0.0512 0.0512 0.0512 0.0512 2,941 -0.01(-10.72%)
Mar 14, 2016 0.0670 0.0670 0.0457 0.0573 8,560 -0.01(-10.39%)
Mar 11, 2016 0.0401 0.0640 0.0401 0.0640 23,700 +0.01(+22.96%)
Mar 10, 2016 0.0600 0.0600 0.0520 0.0520 9,628 -0.01(-13.25%)
Mar 09, 2016 0.0640 0.0640 0.0600 0.0600 17,001 -0.00(-1.64%)
Mar 08, 2016 0.0600 0.0610 0.0600 0.0610 254,250 +0.00(+1.67%)
Mar 07, 2016 0.0593 0.0601 0.0445 0.0600 20,665 +0.01(+27.39%)
Mar 04, 2016 0.0525 0.0525 0.0470 0.0471 5,863 +0.00(+0.00%)
Mar 03, 2016 0.0471 0.0471 0.0471 0.0471 2,500 +0.00(+1.77%)
Mar 02, 2016 0.0600 0.0600 0.0441 0.0463 29,671 -0.01(-22.87%)
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.