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 (%)
Aug 31, 2021 1.180 1.180 1.050 1.110 1,816,616 -0.08(-6.72%)
Aug 30, 2021 1.080 1.190 1.070 1.190 2,081,937 +0.12(+11.21%)
Aug 27, 2021 1.000 1.080 0.9800 1.070 2,730,463 +0.11(+11.46%)
Aug 26, 2021 0.8900 0.9800 0.8700 0.9600 1,720,760 +0.08(+9.09%)
Aug 25, 2021 0.8700 0.9000 0.8700 0.8800 269,312 +0.01(+1.15%)
Aug 24, 2021 0.9100 0.9100 0.8600 0.8700 375,084 -0.02(-2.25%)
Aug 23, 2021 0.8700 0.9500 0.8600 0.8900 1,113,120 +0.01(+1.14%)
Aug 20, 2021 0.8700 0.9000 0.8350 0.8800 1,072,842 -0.01(-1.12%)
Aug 19, 2021 0.8800 0.9100 0.8300 0.8900 2,387,305 -0.02(-2.20%)
Aug 18, 2021 0.7900 0.9100 0.7900 0.9100 3,793,126 +0.13(+16.67%)
Aug 17, 2021 0.7500 0.8000 0.7500 0.7800 1,278,656 +0.03(+4.00%)
Aug 16, 2021 0.7400 0.7500 0.7200 0.7500 438,574 +0.02(+2.74%)
Aug 13, 2021 0.7500 0.7500 0.7300 0.7300 664,818 -0.03(-3.95%)
Aug 12, 2021 0.7100 0.7700 0.7100 0.7600 1,411,986 +0.04(+5.56%)
Aug 11, 2021 0.7000 0.7200 0.7000 0.7200 301,235 +0.02(+2.86%)
Aug 10, 2021 0.6900 0.7200 0.6900 0.7000 213,939 -0.03(-4.11%)
Aug 09, 2021 0.6900 0.7300 0.6800 0.7300 370,910 +0.04(+5.80%)
Aug 06, 2021 0.7200 0.7300 0.6900 0.6900 610,301 -0.02(-2.82%)
Aug 05, 2021 0.7000 0.7300 0.7000 0.7100 1,205,998 +0.04(+5.97%)
Aug 04, 2021 0.6100 0.6700 0.6100 0.6700 373,013 +0.05(+8.06%)
Aug 03, 2021 0.6700 0.6900 0.6200 0.6200 662,309 -0.07(-10.14%)
Jul 30, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jul 29, 2021 0.6800 0.7600 0.6600 0.7000 2,012,715 +0.06(+9.37%)
Jul 28, 2021 0.5000 0.6400 0.5000 0.6400 2,782,944 +0.17(+37.63%)
Jul 27, 2021 0.4550 0.4650 0.4500 0.4650 230,534 +0.02(+3.33%)
Jul 26, 2021 0.4550 0.4700 0.4500 0.4500 114,407 -0.01(-1.10%)
Jul 23, 2021 0.4600 0.4650 0.4550 0.4550 89,377 +0.00(+0.00%)
Jul 22, 2021 0.4500 0.4650 0.4450 0.4550 186,896 +0.00(+0.00%)
Jul 21, 2021 0.4400 0.4600 0.4350 0.4550 91,559 +0.02(+3.41%)
Jul 20, 2021 0.4450 0.4450 0.4300 0.4400 52,239 +0.02(+3.53%)
Jul 19, 2021 0.4600 0.4600 0.4250 0.4250 227,460 -0.04(-7.61%)
Jul 16, 2021 0.4650 0.4700 0.4600 0.4600 204,782 +0.02(+3.37%)
Jul 15, 2021 0.4450 0.4500 0.4350 0.4450 80,717 +0.00(+0.00%)
Jul 14, 2021 0.4600 0.4600 0.4400 0.4450 207,654 -0.02(-3.26%)
Jul 13, 2021 0.4600 0.4600 0.4600 0.4600 47,239 +0.00(+0.00%)
Jul 12, 2021 0.4650 0.4800 0.4600 0.4600 67,787 -0.01(-2.13%)
Jul 09, 2021 0.4850 0.4850 0.4700 0.4700 159,866 -0.01(-1.05%)
Jul 08, 2021 0.4800 0.4900 0.4600 0.4750 282,854 -0.01(-1.04%)
Jul 07, 2021 0.4900 0.4900 0.4700 0.4800 154,253 -0.01(-1.03%)
Jul 06, 2021 0.5200 0.5200 0.4800 0.4850 284,112 -0.03(-4.90%)
Jul 05, 2021 0.5200 0.5200 0.5000 0.5100 118,449 +0.00(+0.00%)
Jul 02, 2021 0.4850 0.5100 0.4800 0.5100 420,011 +0.03(+5.15%)
Jun 30, 2021 0.4850 0.4850 0.4850 0 +0.02(+4.30%)
Jun 29, 2021 0.4550 0.4700 0.4550 0.4650 79,214 +0.02(+3.33%)
Jun 28, 2021 0.4650 0.4700 0.4500 0.4500 224,378 +0.00(+0.00%)
Jun 25, 2021 0.4600 0.4650 0.4500 0.4500 207,443 -0.01(-1.10%)
Jun 24, 2021 0.4400 0.4900 0.4400 0.4550 502,502 +0.02(+3.41%)
Jun 23, 2021 0.4400 0.4550 0.4400 0.4400 165,539 +0.00(+0.00%)
Jun 22, 2021 0.4400 0.4450 0.4350 0.4400 119,866 -0.01(-1.12%)
Jun 21, 2021 0.4350 0.4450 0.4350 0.4450 96,793 +0.00(+0.00%)
Jun 18, 2021 0.4550 0.4950 0.4400 0.4450 368,270 +0.00(+0.00%)
Jun 17, 2021 0.4500 0.4550 0.4400 0.4450 146,304 -0.02(-3.26%)
Jun 16, 2021 0.4350 0.4700 0.4350 0.4600 505,436 +0.03(+5.75%)
Jun 15, 2021 0.4350 0.4400 0.4300 0.4350 243,652 +0.01(+1.16%)
Jun 14, 2021 0.4500 0.4550 0.4200 0.4300 723,744 -0.02(-4.44%)
Jun 11, 2021 0.4700 0.4750 0.4500 0.4500 70,248 -0.01(-2.17%)
Jun 10, 2021 0.4750 0.4800 0.4550 0.4600 302,801 -0.01(-3.16%)
Jun 09, 2021 0.4950 0.4950 0.4700 0.4750 158,117 -0.02(-4.04%)
Jun 08, 2021 0.4800 0.5000 0.4600 0.4950 377,193 +0.02(+3.13%)
Jun 07, 2021 0.4950 0.4950 0.4700 0.4800 91,123 -0.01(-1.03%)
Jun 04, 2021 0.4650 0.4900 0.4650 0.4850 103,026 +0.01(+1.04%)
Jun 03, 2021 42.50 0.5000 0.4250 0.4800 74,636,200 +0.03(+6.67%)
Jun 02, 2021 0.4450 0.4550 0.4100 0.4500 663,096 +0.01(+2.27%)
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.