Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliq Health Technologies Inc (TSV: RHT )

0.2150 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 16, 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 (%)
Jan 29, 2021 0.4250 0.4400 0.4200 0.4250 333,866 -0.01(-1.16%)
Jan 28, 2021 0.4300 0.4400 0.4150 0.4300 398,671 +0.01(+2.38%)
Jan 27, 2021 0.4400 0.4550 0.4200 0.4200 677,504 -0.04(-8.70%)
Jan 26, 2021 0.4500 0.4650 0.4300 0.4600 1,192,672 +0.02(+3.37%)
Jan 25, 2021 0.4300 0.4550 0.4300 0.4450 459,639 +0.01(+2.30%)
Jan 22, 2021 0.4250 0.4500 0.4250 0.4350 161,338 +0.01(+1.16%)
Jan 21, 2021 0.4400 0.4400 0.4150 0.4300 430,307 -0.02(-4.44%)
Jan 20, 2021 0.4400 0.4700 0.4400 0.4500 470,300 +0.01(+2.27%)
Jan 19, 2021 0.4800 0.4900 0.4400 0.4400 1,291,345 -0.03(-7.37%)
Jan 18, 2021 0.4300 0.4750 0.4150 0.4750 1,314,633 +0.04(+9.20%)
Jan 15, 2021 0.4150 0.4400 0.4000 0.4350 374,505 +0.03(+6.10%)
Jan 14, 2021 0.4300 0.4400 0.4000 0.4100 377,020 -0.02(-3.53%)
Jan 13, 2021 0.4150 0.4300 0.4000 0.4250 431,453 +0.02(+4.94%)
Jan 12, 2021 0.4300 0.4300 0.4000 0.4050 375,030 -0.02(-5.81%)
Jan 11, 2021 0.4500 0.4550 0.4300 0.4300 351,696 -0.04(-7.53%)
Jan 08, 2021 0.4250 0.4700 0.4000 0.4650 630,485 +0.04(+9.41%)
Jan 07, 2021 0.4300 0.4350 0.4100 0.4250 271,756 +0.01(+2.41%)
Jan 06, 2021 0.4300 0.4400 0.3750 0.4150 1,594,768 -0.03(-6.74%)
Jan 05, 2021 0.4500 0.4550 0.4400 0.4450 552,858 -0.01(-1.11%)
Jan 04, 2021 0.4850 0.5000 0.4450 0.4500 544,938 -0.05(-10.00%)
Dec 31, 2020 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Dec 30, 2020 0.4600 0.5500 0.4600 0.5400 1,340,554 +0.08(+17.39%)
Dec 29, 2020 0.4500 0.4600 0.4300 0.4600 813,897 +0.04(+8.24%)
Dec 24, 2020 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Dec 23, 2020 0.4300 0.4700 0.4050 0.4400 1,988,892 +0.02(+4.76%)
Dec 22, 2020 0.3450 0.4200 0.3300 0.4200 2,878,215 +0.08(+25.37%)
Dec 21, 2020 0.3500 0.3500 0.3100 0.3350 664,831 -0.01(-1.47%)
Dec 18, 2020 0.2950 0.3450 0.2850 0.3400 919,837 +0.05(+17.24%)
Dec 17, 2020 0.3350 0.3400 0.2800 0.2900 1,922,653 -0.05(-13.43%)
Dec 16, 2020 0.2700 0.3350 0.2600 0.3350 2,338,147 +0.07(+24.07%)
Dec 15, 2020 0.2650 0.2750 0.2450 0.2700 848,975 +0.01(+1.89%)
Dec 14, 2020 0.2450 0.2650 0.2450 0.2650 346,030 +0.01(+3.92%)
Dec 11, 2020 0.2500 0.2600 0.2450 0.2550 445,219 +0.00(+0.00%)
Dec 10, 2020 0.2300 0.2550 0.2300 0.2550 482,196 +0.02(+6.25%)
Dec 09, 2020 0.2450 0.2500 0.2400 0.2400 172,145 -0.01(-2.04%)
Dec 08, 2020 0.2500 0.2550 0.2450 0.2450 246,416 -0.01(-3.92%)
Dec 07, 2020 0.2500 0.2550 0.2450 0.2550 834,115 +0.01(+2.00%)
Dec 04, 2020 0.2550 0.2700 0.2500 0.2500 256,737 -0.01(-1.96%)
Dec 03, 2020 0.2400 0.2550 0.2400 0.2550 558,734 +0.02(+10.87%)
Dec 02, 2020 0.2400 0.2400 0.2300 0.2300 733,483 -0.01(-4.17%)
Dec 01, 2020 0.2500 0.2550 0.2250 0.2400 1,575,554 -0.03(-9.43%)
Nov 30, 2020 0.2700 0.2700 0.2600 0.2650 226,107 +0.00(+0.00%)
Nov 27, 2020 0.2600 0.2700 0.2600 0.2650 99,096 +0.01(+1.92%)
Nov 26, 2020 0.2750 0.2800 0.2600 0.2600 768,359 -0.03(-10.34%)
Nov 25, 2020 0.2500 0.3000 0.2500 0.2900 1,153,485 +0.03(+13.73%)
Nov 24, 2020 0.2700 0.2700 0.2500 0.2550 169,159 -0.01(-3.77%)
Nov 23, 2020 0.2600 0.2650 0.2500 0.2650 118,791 +0.02(+6.00%)
Nov 20, 2020 0.2700 0.2700 0.2500 0.2500 64,109 +0.00(+0.00%)
Nov 19, 2020 0.2500 0.2550 0.2500 0.2500 193,994 +0.00(+0.00%)
Nov 18, 2020 0.2650 0.2650 0.2500 0.2500 147,992 -0.01(-1.96%)
Nov 17, 2020 0.2650 0.2650 0.2500 0.2550 72,797 -0.01(-1.92%)
Nov 16, 2020 0.2600 0.2600 0.2550 0.2600 91,778 +0.01(+1.96%)
Nov 13, 2020 0.2400 0.2600 0.2400 0.2550 181,977 +0.01(+2.00%)
Nov 12, 2020 0.2450 0.2500 0.2400 0.2500 62,890 +0.02(+6.38%)
Nov 11, 2020 0.2500 0.2500 0.2350 0.2350 100,714 +0.00(+0.00%)
Nov 10, 2020 0.2600 0.2600 0.2300 0.2350 163,834 -0.02(-7.84%)
Nov 09, 2020 0.2500 0.2650 0.2500 0.2550 60,806 +0.00(+0.00%)
Nov 06, 2020 0.2550 0.2650 0.2550 0.2550 165,600 +0.01(+2.00%)
Nov 05, 2020 0.2400 0.2700 0.2300 0.2500 508,198 +0.02(+8.70%)
Nov 04, 2020 0.2250 0.2300 0.2200 0.2300 97,978 +0.00(+0.00%)
Nov 03, 2020 0.2300 0.2350 0.2250 0.2300 135,033 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.