Rubicon Organics Inc Historical Data - ROMJ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Rubicon Organics Inc (ROMJ)
Rubicon Organics Inc (ROMJ) Historical

Rubicon Organics Inc (ROMJ)

0.38

-0.005

(-1.30%)

Closed 12 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739313600	0.38	-0.005	-1.30	0.39	0.39	0.36	27000
1739227200	0.385	-0.035	-8.33	0.4	0.405	0.385	43000
1738968000	0.42	-0.01	-2.33	0.42	0.42	0.395	10650
1738881600	0.43	0.03	7.50	0.4	0.43	0.4	10025
1738795200	0.4	0.05	14.29	0.36	0.44	0.36	51605
1738708800	0.35	0	0.00	0.35	0.35	0.3449999	6279
1738622400	0.35	0.02	6.06	0.33	0.35	0.33	29600
1738363200	0.33	-0.05	-13.16	0.37	0.37	0.33	99822
1738276800	0.38	0.015	4.11	0.365	0.38	0.365	13565
1738190400	0.365	-0.015	-3.95	0.385	0.385	0.365	54502
1738104000	0.38	-0.01	-2.56	0.39	0.39	0.38	12800
1738017600	0.39	-0.01	-2.50	0.395	0.4	0.38	32400
1737758400	0.4	0	0.00	0.4	0.4	0.4	1761
1737672000	0.4	-0.015	-3.61	0.4099999	0.4099999	0.4	1000
1737585600	0.415	0.025	6.41	0.385	0.415	0.365	38350
1737499200	0.39	0	0.00	0.4099999	0.4099999	0.39	24141
1737412800	0.39	0	0.00	0.38	0.39	0.37	11400
1737153600	0.39	0	0.00	0.39	0.39	0.39	4025
1737067200	0.39	-0.01	-2.50	0.4099999	0.4099999	0.38	68405
1736980800	0.4	-0.01	-2.44	0.4	0.4099999	0.4	8380
1736894400	0.4099999	-0.02	-4.65	0.43	0.43	0.4	35907
1736808000	0.43	-0.005	-1.15	0.44	0.44	0.43	21000
1736548800	0.435	0.0250001	6.10	0.405	0.44	0.4	76900
1736462400	0.4099999	-0.05	-10.87	0.465	0.465	0.4	67195
1736376000	0.46	-0.02	-4.17	0.47	0.47	0.46	9800
1736289600	0.48	0	0.00	0.47	0.48	0.46	10060
1736203200	0.48	-0.02	-4.00	0.49	0.49	0.48	5500
1735944000	0.5	0.02	4.17	0.48	0.5	0.48	64519
1735857600	0.48	0	0.00	0.48	0.48	0.48	500
1735684800	0.48	0.005	1.05	0.48	0.48	0.475	24000
1735598400	0.475	-0.01	-2.06	0.435	0.475	0.435	8200
1735339200	0.485	0.01	2.11	0.475	0.485	0.465	25615
1735069200	0.475	0.025	5.56	0.45	0.475	0.45	14900
1734993600	0.45	0.02	4.65	0.435	0.45	0.43	140542
1734734400	0.43	0	0.00	0.425	0.43	0.4099999	34500
1734648000	0.43	0.035	8.86	0.385	0.43	0.385	63600
1734561600	0.395	-0.005	-1.25	0.395	0.4	0.385	84500
1734475200	0.4	0	0.00	0.39	0.4	0.39	37269
1734388800	0.4	0.025	6.67	0.375	0.4	0.375	13100
1734129600	0.375	0.015	4.17	0.36	0.38	0.36	9500
1734043200	0.36	-0.005	-1.37	0.37	0.37	0.36	20000
1733956800	0.365	-0.02	-5.19	0.375	0.375	0.365	11500
1733870400	0.385	0.015	4.05	0.375	0.385	0.37	30500
1733784000	0.37	-0.03	-7.50	0.39	0.42	0.37	347250
1733524800	0.4	0.03	8.11	0.38	0.4	0.38	90000
1733438400	0.37	0	0.00	0.37	0.37	0.37	0
1733352000	0.37	-0.01	-2.63	0.37	0.385	0.36	26650
1733265600	0.38	0.01	2.70	0.36	0.38	0.36	132000
1733179200	0.37	0.04	12.12	0.33	0.385	0.33	86500
1732920000	0.33	0.005	1.54	0.33	0.33	0.33	2000
1732833600	0.325	0.005	1.56	0.325	0.325	0.325	3000
1732747200	0.32	-0.01	-3.03	0.33	0.33	0.31	58900
1732660800	0.33	0.005	1.54	0.33	0.335	0.325	6500
1732574400	0.325	-0.015	-4.41	0.33	0.33	0.325	36100
1732315200	0.34	0.045	15.25	0.31	0.34	0.3	246833
1732228800	0.295	-0.065	-18.06	0.37	0.37	0.295	2473823
1732142400	0.36	-0.04	-10.00	0.385	0.385	0.36	15269
1732056000	0.4	0	0.00	0.4	0.4	0.4	0
1731969600	0.4	0.02	5.26	0.38	0.4	0.38	124356
1731710400	0.38	-0.015	-3.80	0.395	0.395	0.38	5916
1731624000	0.395	0.035	9.72	0.365	0.42	0.365	282083
1731537600	0.36	0	0.00	0.37	0.37	0.335	24200
1731451200	0.36	-0.01	-2.70	0.37	0.37	0.35	34300

Rubicon Organics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions