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 (%)
Mar 31, 2021 0.5700 0.6500 0.5700 0.6300 1,119,551 +0.04(+6.78%)
Mar 30, 2021 0.5600 0.6000 0.5500 0.5900 565,561 +0.03(+5.36%)
Mar 29, 2021 0.5900 0.6000 0.5400 0.5600 682,239 -0.05(-8.20%)
Mar 26, 2021 0.6000 0.6100 0.5900 0.6100 441,100 +0.04(+7.02%)
Mar 25, 2021 0.6300 0.6300 0.5600 0.5700 682,240 -0.04(-6.56%)
Mar 24, 2021 0.6200 0.6300 0.5900 0.6100 512,490 -0.01(-1.61%)
Mar 23, 2021 0.6500 0.6500 0.6200 0.6200 367,324 -0.03(-4.62%)
Mar 22, 2021 0.6600 0.6800 0.6400 0.6500 961,620 +0.00(+0.00%)
Mar 19, 2021 0.6400 0.6500 0.6200 0.6500 926,900 +0.03(+4.84%)
Mar 18, 2021 0.6200 0.6300 0.6100 0.6200 363,192 -0.02(-3.13%)
Mar 17, 2021 0.6000 0.6400 0.5900 0.6400 583,358 +0.03(+4.92%)
Mar 16, 2021 0.6300 0.6400 0.5900 0.6100 712,264 +0.00(+0.00%)
Mar 15, 2021 0.6100 0.6300 0.6000 0.6100 846,619 +0.00(+0.00%)
Mar 12, 2021 0.6200 0.6400 0.6000 0.6100 608,000 +0.00(+0.00%)
Mar 11, 2021 0.6600 0.6700 0.6000 0.6100 1,109,822 -0.01(-1.61%)
Mar 10, 2021 0.6300 0.6400 0.6000 0.6200 536,220 -0.02(-3.13%)
Mar 09, 2021 0.6600 0.6600 0.6000 0.6400 682,591 -0.01(-1.54%)
Mar 08, 2021 0.6400 0.6500 0.5800 0.6500 2,048,206 -0.02(-2.99%)
Mar 05, 2021 0.6700 0.7100 0.6100 0.6700 1,011,200 -0.01(-1.47%)
Mar 04, 2021 0.7600 0.7600 0.5900 0.6800 1,001,852 -0.06(-8.11%)
Mar 03, 2021 0.7700 0.7800 0.7300 0.7400 997,151 -0.02(-2.63%)
Mar 02, 2021 0.7300 0.7700 0.7300 0.7600 2,390,372 +0.03(+4.11%)
Mar 01, 2021 0.7300 0.7500 0.7100 0.7300 1,296,253 +0.03(+4.29%)
Feb 26, 2021 0.7000 0.7200 0.6200 0.7000 1,389,600 -0.03(-4.11%)
Feb 25, 2021 0.7700 0.7900 0.7200 0.7300 2,218,934 -0.02(-2.67%)
Feb 24, 2021 0.8600 0.9300 0.7300 0.7500 6,156,130 +0.05(+7.14%)
Feb 23, 2021 0.6700 0.7800 0.6500 0.7000 2,179,808 -0.05(-6.67%)
Feb 22, 2021 0.7400 0.7900 0.7000 0.7500 2,311,296 -0.03(-3.85%)
Feb 19, 2021 0.6200 0.8100 0.6200 0.7800 4,244,400 +0.18(+30.00%)
Feb 18, 2021 0.6200 0.6300 0.5900 0.6000 1,605,976 -0.07(-10.45%)
Feb 17, 2021 0.6700 0.6900 0.6000 0.6700 4,307,844 +0.10(+17.54%)
Feb 16, 2021 0.5400 0.5900 0.5200 0.5700 2,535,015 -0.02(-3.39%)
Feb 12, 2021 0.5900 0.5900 0.5900 0 -0.04(-6.35%)
Feb 11, 2021 0.6200 0.6800 0.6000 0.6300 1,657,235 +0.03(+5.00%)
Feb 10, 2021 0.6800 0.6800 0.6000 0.6000 3,441,932 -0.13(-17.81%)
Feb 09, 2021 0.7000 0.7800 0.6000 0.7300 5,497,795 -0.13(-15.12%)
Feb 08, 2021 0.8800 0.9200 0.7800 0.8600 5,722,068 +0.09(+11.69%)
Feb 05, 2021 0.6600 0.7800 0.6600 0.7700 6,571,500 +0.17(+28.33%)
Feb 04, 2021 0.5200 0.6400 0.5100 0.6000 2,395,231 +0.12(+25.00%)
Feb 03, 2021 0.4750 0.5200 0.4500 0.4800 2,800,930 +0.01(+1.05%)
Feb 02, 2021 0.4900 0.4950 0.4400 0.4750 2,384,516 +0.00(+0.00%)
Feb 01, 2021 0.4450 0.4900 0.4200 0.4750 2,432,150 +0.05(+11.76%)
Jan 29, 2021 0.3700 0.4300 0.3650 0.4250 2,212,400 +0.05(+13.33%)
Jan 28, 2021 0.3500 0.3800 0.3500 0.3750 1,331,546 +0.01(+1.35%)
Jan 27, 2021 0.3450 0.3700 0.3350 0.3700 1,243,768 +0.03(+7.25%)
Jan 26, 2021 0.3500 0.3600 0.3200 0.3450 873,958 +0.00(+1.47%)
Jan 25, 2021 0.3450 0.3700 0.3400 0.3400 1,601,058 +0.01(+1.49%)
Jan 22, 2021 0.3250 0.3500 0.3200 0.3350 733,400 +0.01(+3.08%)
Jan 21, 2021 0.3100 0.3400 0.3100 0.3250 1,104,825 +0.02(+6.56%)
Jan 20, 2021 0.3200 0.3250 0.2900 0.3050 2,180,168 +0.02(+5.17%)
Jan 19, 2021 0.2800 0.2950 0.2800 0.2900 892,523 +0.01(+3.57%)
Jan 18, 2021 0.3050 0.3050 0.2750 0.2800 1,962,225 -0.03(-9.68%)
Jan 15, 2021 0.3300 0.3400 0.2800 0.3100 4,587,900 +0.02(+6.90%)
Jan 14, 2021 0.2600 0.2900 0.2550 0.2900 1,062,600 +0.02(+7.41%)
Jan 13, 2021 0.2800 0.2800 0.2650 0.2700 410,177 +0.00(+0.00%)
Jan 12, 2021 0.2850 0.2850 0.2700 0.2700 450,228 -0.01(-3.57%)
Jan 11, 2021 0.3000 0.3000 0.2800 0.2800 781,400 -0.02(-8.20%)
Jan 08, 2021 0.2800 0.3050 0.2600 0.3050 1,380,600 +0.02(+8.93%)
Jan 07, 2021 0.2950 0.2950 0.2800 0.2800 288,925 -0.00(-1.75%)
Jan 06, 2021 0.2850 0.3000 0.2750 0.2850 991,510 -0.01(-3.39%)
Jan 05, 2021 0.2800 0.3000 0.2750 0.2950 1,036,239 +0.01(+3.51%)
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.