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 (%)
May 31, 2018 0.0574 0.0593 0.0536 0.0593 398,420 +0.01(+11.68%)
May 30, 2018 0.0592 0.0640 0.0530 0.0531 957,047 -0.01(-13.31%)
May 29, 2018 0.0695 0.0750 0.0510 0.0612 2,249,439 -0.01(-12.25%)
May 25, 2018 0.0698 0.0698 0.0698 0 +0.00(+7.38%)
May 24, 2018 0.0610 0.0720 0.0570 0.0650 1,434,971 +0.00(+5.69%)
May 23, 2018 0.0600 0.0670 0.0570 0.0615 1,469,632 +0.01(+9.82%)
May 22, 2018 0.0565 0.0695 0.0550 0.0560 3,635,809 +0.00(+4.67%)
May 21, 2018 0.0475 0.0580 0.0441 0.0535 1,246,476 +0.01(+17.58%)
May 18, 2018 0.0394 0.0477 0.0390 0.0455 1,418,425 +0.01(+13.75%)
May 17, 2018 0.0364 0.0440 0.0364 0.0400 706,748 +0.00(+9.89%)
May 16, 2018 0.0388 0.0395 0.0360 0.0364 129,400 -0.00(-6.67%)
May 15, 2018 0.0410 0.0410 0.0380 0.0390 126,283 -0.00(-4.88%)
May 14, 2018 0.0392 0.0440 0.0392 0.0410 142,543 +0.00(+4.59%)
May 11, 2018 0.0386 0.0435 0.0378 0.0392 461,399 -0.00(-10.71%)
May 10, 2018 0.0384 0.0439 0.0361 0.0439 190,360 +0.01(+15.83%)
May 09, 2018 0.0396 0.0404 0.0379 0.0379 78,153 -0.00(-4.29%)
May 08, 2018 0.0251 0.0399 0.0251 0.0396 74,980 -0.00(-0.50%)
May 07, 2018 0.0396 0.0399 0.0370 0.0398 158,343 +0.00(+4.41%)
May 04, 2018 0.0302 0.0430 0.0302 0.0381 187,470 +0.00(+1.11%)
May 03, 2018 0.0415 0.0415 0.0377 0.0377 175,221 -0.00(-10.24%)
May 02, 2018 0.0436 0.0440 0.0410 0.0420 230,905 +0.00(+3.19%)
May 01, 2018 0.0435 0.0440 0.0400 0.0407 292,490 +0.00(+1.75%)
Apr 30, 2018 0.0400 0.0439 0.0360 0.0400 456,312 +0.00(+14.29%)
Apr 27, 2018 0.0370 0.0370 0.0350 0.0350 295,505 -0.00(-5.15%)
Apr 26, 2018 0.0355 0.0381 0.0350 0.0369 232,753 -0.00(-0.70%)
Apr 25, 2018 0.0351 0.0405 0.0350 0.0372 352,424 -0.00(-0.11%)
Apr 24, 2018 0.0394 0.0420 0.0365 0.0372 305,297 -0.00(-7.00%)
Apr 23, 2018 0.0410 0.0435 0.0371 0.0400 446,825 -0.00(-9.09%)
Apr 20, 2018 0.0400 0.0477 0.0390 0.0440 1,095,629 +0.00(+10.28%)
Apr 19, 2018 0.0395 0.0420 0.0386 0.0399 616,303 +0.00(+13.03%)
Apr 18, 2018 0.0410 0.0410 0.0340 0.0353 556,356 +0.00(+3.52%)
Apr 17, 2018 0.0400 0.0425 0.0260 0.0341 870,808 -0.00(-12.56%)
Apr 16, 2018 0.0330 0.0390 0.0320 0.0390 760,281 +0.01(+21.87%)
Apr 13, 2018 0.0299 0.0343 0.0251 0.0320 297,460 +0.01(+44.80%)
Apr 12, 2018 0.0231 0.0300 0.0213 0.0221 317,281 +0.00(+3.76%)
Apr 11, 2018 0.0170 0.0250 0.0170 0.0213 187,202 -0.00(-8.97%)
Apr 10, 2018 0.0250 0.0250 0.0205 0.0234 316,841 +0.00(+17.00%)
Apr 09, 2018 0.0300 0.0320 0.0200 0.0200 977,108 -0.01(-20.63%)
Apr 06, 2018 0.0255 0.0255 0.0251 0.0252 108,069 -0.00(-2.51%)
Apr 05, 2018 0.0265 0.0265 0.0251 0.0259 194,848 -0.00(-0.58%)
Apr 04, 2018 0.0280 0.0281 0.0260 0.0260 571,728 -0.00(-7.14%)
Apr 03, 2018 0.0300 0.0303 0.0280 0.0280 350,683 +0.00(+0.00%)
Apr 02, 2018 0.0314 0.0320 0.0280 0.0280 342,741 -0.00(-10.54%)
Mar 29, 2018 0.0313 0.0313 0.0313 0 -0.00(-2.19%)
Mar 28, 2018 0.0340 0.0340 0.0316 0.0320 261,517 -0.00(-3.03%)
Mar 27, 2018 0.0301 0.0330 0.0301 0.0330 159,800 +0.00(+1.54%)
Mar 26, 2018 0.0323 0.0330 0.0310 0.0325 157,952 +0.00(+1.56%)
Mar 23, 2018 0.0323 0.0340 0.0315 0.0320 260,079 +0.00(+0.00%)
Mar 22, 2018 0.0325 0.0325 0.0290 0.0320 663,231 +0.00(+0.00%)
Mar 21, 2018 0.0285 0.0357 0.0285 0.0320 529,315 -0.00(-9.86%)
Mar 20, 2018 0.0360 0.0370 0.0312 0.0355 449,534 +0.00(+0.57%)
Mar 19, 2018 0.0400 0.0400 0.0316 0.0353 615,459 -0.00(-9.49%)
Mar 16, 2018 0.0250 0.0425 0.0250 0.0390 932,469 +0.01(+20.93%)
Mar 15, 2018 0.0360 0.0393 0.0306 0.0323 228,226 -0.00(-10.66%)
Mar 14, 2018 0.0373 0.0373 0.0327 0.0361 180,238 -0.00(-2.17%)
Mar 13, 2018 0.0382 0.0382 0.0350 0.0369 114,585 -0.00(-3.40%)
Mar 12, 2018 0.0425 0.0425 0.0351 0.0382 51,846 +0.00(+0.00%)
Mar 09, 2018 0.0404 0.0425 0.0382 0.0382 131,167 -0.00(-5.45%)
Mar 08, 2018 0.0411 0.0416 0.0381 0.0404 462,028 +0.00(+1.00%)
Mar 07, 2018 0.0400 0.0420 0.0361 0.0400 146,582 +0.00(+0.00%)
Mar 06, 2018 0.0352 0.0440 0.0352 0.0400 403,411 +0.00(+10.50%)
Mar 05, 2018 0.0370 0.0399 0.0342 0.0362 161,274 -0.00(-2.16%)
Mar 02, 2018 0.0380 0.0400 0.0300 0.0370 368,032 +0.00(+8.82%)
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.