Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relay Medical Corp (CSE: RELA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 0.2500 0.2500 0.2500 0.2500 900 +0.00(+0.00%)
Nov 29, 2018 0.2600 0.2600 0.2350 0.2500 24,500 -0.01(-3.85%)
Nov 28, 2018 0.2700 0.2700 0.2600 0.2600 15,000 +0.00(+0.00%)
Nov 27, 2018 0.2700 0.2750 0.2600 0.2600 65,500 -0.01(-3.70%)
Nov 26, 2018 0.2650 0.2750 0.2600 0.2700 478,500 +0.01(+3.85%)
Nov 23, 2018 0.2600 0.2600 0.2400 0.2600 76,000 +0.01(+1.96%)
Nov 22, 2018 0.2700 0.2700 0.2500 0.2550 61,000 -0.01(-1.92%)
Nov 21, 2018 0.2700 0.2700 0.2500 0.2600 284,114 +0.02(+8.33%)
Nov 20, 2018 0.2400 0.2400 0.2400 0.2400 14,500 -0.01(-2.04%)
Nov 19, 2018 0.2650 0.2700 0.2450 0.2450 34,100 -0.02(-5.77%)
Nov 16, 2018 0.2600 0.2700 0.2400 0.2600 184,400 +0.01(+4.00%)
Nov 15, 2018 0.2550 0.2600 0.2500 0.2500 91,250 +0.01(+4.17%)
Nov 14, 2018 0.2600 0.2600 0.2300 0.2400 61,000 -0.01(-2.04%)
Nov 13, 2018 0.2800 0.2800 0.2400 0.2450 785,900 +0.02(+8.89%)
Nov 12, 2018 0.2200 0.2250 0.2150 0.2250 35,050 +0.01(+2.27%)
Nov 09, 2018 0.2200 0.2200 0.2200 0.2200 50,500 +0.01(+2.33%)
Nov 08, 2018 0.2350 0.2350 0.2100 0.2150 75,000 -0.01(-4.44%)
Nov 07, 2018 0.2300 0.2350 0.2100 0.2250 23,357 -0.01(-4.26%)
Nov 06, 2018 0.2350 0.2350 0.2050 0.2350 193,500 +0.01(+4.44%)
Nov 05, 2018 0.2300 0.2450 0.2150 0.2250 173,000 -0.01(-2.17%)
Nov 02, 2018 0.2300 0.2400 0.2200 0.2300 35,500 +0.00(+0.00%)
Nov 01, 2018 0.2400 0.2450 0.2300 0.2300 20,000 +0.00(+0.00%)
Oct 31, 2018 0.2300 0.2400 0.2050 0.2300 123,001 +0.01(+4.55%)
Oct 30, 2018 0.2400 0.2400 0.2050 0.2200 35,000 -0.02(-8.33%)
Oct 29, 2018 0.2400 0.2400 0.2250 0.2400 140,950 +0.00(+0.00%)
Oct 26, 2018 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Oct 25, 2018 0.2300 0.2450 0.2150 0.2400 6,200 +0.01(+4.35%)
Oct 24, 2018 0.2300 0.2500 0.2200 0.2300 83,999 +0.01(+2.22%)
Oct 23, 2018 0.2350 0.2350 0.2150 0.2250 172,500 +0.00(+0.00%)
Oct 22, 2018 0.2300 0.2500 0.2250 0.2250 24,110 -0.01(-6.25%)
Oct 19, 2018 0.2400 0.2500 0.2300 0.2400 82,300 -0.01(-4.00%)
Oct 18, 2018 0.2450 0.2500 0.2250 0.2500 24,500 +0.02(+8.70%)
Oct 17, 2018 0.2600 0.2600 0.2300 0.2300 15,000 -0.01(-4.17%)
Oct 16, 2018 0.2700 0.2700 0.2400 0.2400 86,499 -0.01(-2.04%)
Oct 15, 2018 0.2500 0.2650 0.2400 0.2450 245,500 +0.01(+6.52%)
Oct 12, 2018 0.2300 0.2600 0.2300 0.2300 32,000 -0.01(-4.17%)
Oct 11, 2018 0.2350 0.2700 0.2350 0.2400 12,000 +0.01(+2.13%)
Oct 10, 2018 0.2500 0.2500 0.2300 0.2350 30,000 -0.02(-6.00%)
Oct 09, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Oct 05, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 04, 2018 0.2700 0.2700 0.2400 0.2400 44,427 -0.02(-5.88%)
Oct 03, 2018 0.2700 0.2700 0.2550 0.2550 112,070 +0.01(+2.00%)
Oct 02, 2018 0.2400 0.2600 0.2400 0.2500 46,999 -0.01(-3.85%)
Oct 01, 2018 0.2600 0.2700 0.2500 0.2600 62,300 +0.00(+0.00%)
Sep 28, 2018 0.2600 0.2600 0.2300 0.2600 148,500 +0.02(+8.33%)
Sep 27, 2018 0.2450 0.2500 0.2250 0.2400 72,000 -0.01(-2.04%)
Sep 26, 2018 0.2300 0.2500 0.2300 0.2450 181,585 +0.02(+11.36%)
Sep 25, 2018 0.2250 0.2450 0.2200 0.2200 209,555 +0.01(+2.33%)
Sep 24, 2018 0.2100 0.2150 0.1950 0.2150 70,550 +0.01(+2.38%)
Sep 21, 2018 0.2100 0.2100 0.2000 0.2100 106,000 +0.00(+0.00%)
Sep 20, 2018 0.2100 0.2100 0.2050 0.2100 97,500 +0.01(+5.00%)
Sep 19, 2018 0.2300 0.2300 0.2000 0.2000 174,500 -0.03(-13.04%)
Sep 18, 2018 0.2300 0.2350 0.2100 0.2300 418,100 +0.00(+0.00%)
Sep 17, 2018 0.2350 0.2350 0.2100 0.2300 117,215 +0.00(+0.00%)
Sep 14, 2018 0.2300 0.2300 0.2200 0.2300 139,100 -0.00(-2.13%)
Sep 13, 2018 0.2350 0.2350 0.2100 0.2350 43,000 +0.00(+2.17%)
Sep 12, 2018 0.2350 0.2350 0.2300 0.2300 3,000 +0.01(+2.22%)
Sep 11, 2018 0.2300 0.2450 0.2100 0.2250 224,000 -0.01(-6.25%)
Sep 10, 2018 0.2450 0.2450 0.2400 0.2400 1,500 -0.01(-2.04%)
Sep 07, 2018 0.2450 0.2500 0.2250 0.2450 79,500 +0.00(+0.00%)
Sep 06, 2018 0.2600 0.2600 0.2300 0.2450 40,500 +0.00(+0.00%)
Sep 05, 2018 0.2600 0.2600 0.2450 0.2450 17,500 -0.02(-5.77%)
Sep 04, 2018 0.2700 0.2700 0.2500 0.2600 13,000 -0.01(-3.70%)
Aug 31, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 30, 2018 0.2700 0.2700 0.2700 0.2700 500 +0.01(+3.85%)
Aug 29, 2018 0.2800 0.2800 0.2600 0.2600 25,300 -0.01(-3.70%)
Aug 28, 2018 0.2600 0.2800 0.2600 0.2700 49,499 +0.01(+3.85%)
Aug 27, 2018 0.2700 0.2800 0.2600 0.2600 117,500 -0.01(-3.70%)
Aug 24, 2018 0.2700 0.2800 0.2600 0.2700 203,500 +0.01(+3.85%)
Aug 23, 2018 0.2600 0.2600 0.2600 0.2600 500 +0.02(+6.12%)
Aug 22, 2018 0.2600 0.2600 0.2300 0.2450 13,000 -0.02(-7.55%)
Aug 21, 2018 0.2500 0.2650 0.2200 0.2650 56,100 +0.02(+6.00%)
Aug 20, 2018 0.2450 0.2500 0.2200 0.2500 32,013 +0.00(+0.00%)
Aug 17, 2018 0.2500 0.2500 0.2500 0.2500 600 +0.02(+11.11%)
Aug 16, 2018 0.2700 0.2700 0.2200 0.2250 70,500 -0.04(-15.09%)
Aug 15, 2018 0.2700 0.2700 0.2250 0.2650 57,000 +0.00(+0.00%)
Aug 14, 2018 0.2700 0.2700 0.2650 0.2650 1,000 +0.00(+0.00%)
Aug 13, 2018 0.2700 0.2700 0.2500 0.2650 34,500 +0.01(+1.92%)
Aug 10, 2018 0.2600 0.2900 0.2600 0.2600 246,500 +0.01(+1.96%)
Aug 09, 2018 0.2500 0.2550 0.2400 0.2550 249,829 +0.03(+13.33%)
Aug 08, 2018 0.2500 0.2500 0.2250 0.2250 68,400 -0.01(-4.26%)
Aug 07, 2018 0.2350 0.2500 0.2350 0.2350 16,500 -0.01(-2.08%)
Aug 03, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 02, 2018 0.2400 0.2400 0.2200 0.2400 7,300 +0.02(+11.63%)
Aug 01, 2018 0.2150 0.2450 0.2150 0.2150 10,857 +0.01(+4.88%)
Jul 31, 2018 0.2450 0.2500 0.2050 0.2050 450,900 -0.04(-16.33%)
Jul 30, 2018 0.2100 0.2450 0.2100 0.2450 507,233 +0.02(+11.36%)
Jul 27, 2018 0.2200 0.2450 0.2200 0.2200 30,000 -0.01(-2.22%)
Jul 26, 2018 0.2450 0.2450 0.2250 0.2250 34,000 +0.00(+0.00%)
Jul 25, 2018 0.2700 0.2700 0.2050 0.2250 332,770 -0.02(-8.16%)
Jul 24, 2018 0.2250 0.2450 0.2150 0.2450 244,500 +0.01(+4.26%)
Jul 23, 2018 0.2400 0.2500 0.2150 0.2350 119,498 -0.02(-6.00%)
Jul 20, 2018 0.2750 0.2750 0.2350 0.2500 64,500 -0.02(-5.66%)
Jul 19, 2018 0.2750 0.2750 0.2400 0.2650 7,000 -0.01(-1.85%)
Jul 18, 2018 0.2750 0.2750 0.2500 0.2700 6,700 +0.00(+0.00%)
Jul 17, 2018 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
Jul 16, 2018 0.2750 0.2750 0.2700 0.2750 151,000 +0.00(+0.00%)
Jul 13, 2018 0.2700 0.2750 0.2450 0.2750 275,500 +0.01(+1.85%)
Jul 12, 2018 0.2700 0.2700 0.2350 0.2700 136,500 -0.01(-3.57%)
Jul 11, 2018 0.3100 0.3100 0.2700 0.2800 16,500 -0.03(-9.68%)
Jul 10, 2018 0.3300 0.3300 0.3100 0.3100 1,500 -0.02(-6.06%)
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.