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 (%)
Dec 08, 2021 0.1950 0 +0.01(+5.41%)
Dec 07, 2021 0.1850 0.1850 0.1800 0.1850 75,000 +0.00(+0.00%)
Dec 06, 2021 0.1850 0.1850 0.1800 0.1850 207,009 +0.00(+0.00%)
Dec 03, 2021 0.1800 0.1850 0.1750 0.1850 175,872 +0.01(+5.71%)
Dec 02, 2021 0.1850 0.1850 0.1750 0.1750 164,162 -0.01(-2.78%)
Dec 01, 2021 0.1900 0.1900 0.1800 0.1800 444,328 -0.01(-2.70%)
Nov 30, 2021 0.1900 0.1900 0.1900 0.1850 99,904 +0.00(+0.00%)
Nov 29, 2021 0.1900 0.1900 0.1850 0.1850 130,000 -0.01(-2.63%)
Nov 26, 2021 0.1950 0.1950 0.1850 0.1900 283,302 -0.01(-2.56%)
Nov 25, 2021 0.1950 0.2000 0.1900 0.1950 284,837 -0.01(-2.50%)
Nov 24, 2021 0.1950 0.2000 0.1950 0.2000 145,505 +0.01(+2.56%)
Nov 23, 2021 0.1950 0.2000 0.1950 0.1950 104,432 +0.00(+0.00%)
Nov 22, 2021 0.2000 0.2050 0.1950 0.1950 28,130 -0.01(-2.50%)
Nov 19, 2021 0.1950 0.2050 0.1950 0.2000 184,991 +0.01(+2.56%)
Nov 18, 2021 0.2000 0.2000 0.1900 0.1950 195,900 +0.00(+0.00%)
Nov 17, 2021 0.1950 0.2000 0.1900 0.1950 452,795 +0.00(+0.00%)
Nov 16, 2021 0.2000 0.2000 0.1950 0.1950 224,850 -0.01(-2.50%)
Nov 15, 2021 0.1950 0.2050 0.1950 0.2000 456,290 +0.01(+2.56%)
Nov 12, 2021 0.1950 0.1950 0.1900 0.1950 256,668 +0.00(+0.00%)
Nov 11, 2021 0.2000 0.2000 0.1950 0.1950 179,195 -0.01(-2.50%)
Nov 09, 2021 0.2050 0.2050 0.1950 0.2000 171,384 -0.00(-2.44%)
Nov 08, 2021 0.2100 0.2100 0.2000 0.2050 242,720 +0.00(+0.00%)
Nov 05, 2021 0.2100 0.2150 0.2050 0.2050 254,027 -0.01(-4.65%)
Nov 04, 2021 0.2000 0.2150 0.1900 0.2150 502,908 +0.01(+4.88%)
Nov 03, 2021 0.2100 0.2100 0.2000 0.2050 169,746 -0.01(-2.38%)
Nov 02, 2021 0.2050 0.2100 0.2050 0.2100 68,700 +0.01(+2.44%)
Nov 01, 2021 0.2050 0.2100 0.2000 0.2050 173,245 +0.00(+0.00%)
Oct 29, 2021 0.2150 0.2150 0.2050 0.2050 184,739 -0.01(-4.65%)
Oct 28, 2021 0.2200 0.2250 0.2150 0.2150 170,670 +0.00(+0.00%)
Oct 27, 2021 0.2200 0.2250 0.2150 0.2150 190,909 -0.01(-2.27%)
Oct 26, 2021 0.2250 0.2200 244,500 +0.00(+0.00%)
Oct 25, 2021 0.2250 0.2250 0.2200 0.2200 514,726 +0.00(+0.00%)
Oct 22, 2021 0.2250 0.2250 0.2200 0.2200 278,781 +0.00(+0.00%)
Oct 21, 2021 0.2200 0.2200 0.2150 0.2200 452,419 +0.00(+0.00%)
Oct 20, 2021 0.2250 0.2250 0.2200 0.2200 93,250 +0.00(+0.00%)
Oct 19, 2021 0.2200 0.2250 0.2200 0.2200 239,400 +0.00(+0.00%)
Oct 18, 2021 0.2200 0.2250 0.2200 0.2200 156,876 +0.01(+2.33%)
Oct 15, 2021 0.2250 0.2250 0.2150 0.2150 193,100 -0.01(-2.27%)
Oct 14, 2021 0.2200 0.2250 0.2200 0.2200 430,540 -0.01(-2.22%)
Oct 13, 2021 0.2250 0.2250 0.2200 0.2250 35,481 +0.00(+0.00%)
Oct 12, 2021 0.2200 0.2250 0.2200 0.2250 143,400 +0.01(+2.27%)
Oct 08, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 07, 2021 0.2250 0.2300 0.2200 0.2200 131,000 -0.01(-2.22%)
Oct 06, 2021 0.2300 0.2300 0.2200 0.2250 412,168 +0.00(+0.00%)
Oct 05, 2021 0.2350 0.2350 0.2250 0.2250 150,964 -0.01(-2.17%)
Oct 04, 2021 0.2400 0.2400 0.2250 0.2300 329,957 -0.01(-6.12%)
Oct 01, 2021 0.2400 0.2450 0.2400 0.2450 154,550 +0.01(+2.08%)
Sep 30, 2021 0.2400 0.2450 0.2350 0.2400 169,308 +0.00(+0.00%)
Sep 29, 2021 0.2500 0.2550 0.2400 0.2400 237,805 -0.01(-2.04%)
Sep 28, 2021 0.2600 0.2600 0.2450 0.2450 157,501 -0.01(-3.92%)
Sep 27, 2021 0.2700 0.2700 0.2550 0.2550 187,192 -0.02(-7.27%)
Sep 24, 2021 0.2750 0.2750 0.2700 0.2750 102,920 +0.00(+0.00%)
Sep 23, 2021 0.2750 0.2750 0.2650 0.2750 332,574 +0.01(+1.85%)
Sep 22, 2021 0.2700 0.2700 0.2650 0.2700 73,600 +0.00(+0.00%)
Sep 21, 2021 0.2700 0.2750 0.2650 0.2700 184,823 -0.01(-1.82%)
Sep 20, 2021 0.2750 0.2750 0.2650 0.2750 1,291,505 +0.03(+12.24%)
Sep 17, 2021 0.2300 0.2450 0.2300 0.2450 553,671 +0.02(+8.89%)
Sep 16, 2021 0.2250 0.2250 0.2250 0.2250 42,885 +0.00(+0.00%)
Sep 15, 2021 0.2300 0.2300 0.2250 0.2250 49,900 +0.00(+0.00%)
Sep 14, 2021 0.2300 0.2300 0.2250 0.2250 149,222 +0.00(+0.00%)
Sep 13, 2021 0.2300 0.2300 0.2250 0.2250 112,326 +0.00(+0.00%)
Sep 10, 2021 0.2350 0.2350 0.2250 0.2250 44,330 -0.01(-4.26%)
Sep 09, 2021 0.2350 0.2350 0.2300 0.2350 5,110 +0.00(+0.00%)
Sep 08, 2021 0.2300 0.2400 0.2250 0.2350 1,098,910 +0.00(+2.17%)
Sep 07, 2021 0.2250 0.2300 0.2250 0.2300 129,500 +0.01(+2.22%)
Sep 03, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Sep 02, 2021 0.2300 0.2300 0.2200 0.2250 215,962 +0.00(+0.00%)
Sep 01, 2021 0.2300 0.2300 0.2250 0.2250 242,935 -0.01(-2.17%)
Aug 31, 2021 0.2250 0.2300 0.2250 0.2300 197,700 +0.01(+2.22%)
Aug 30, 2021 0.2300 0.2350 0.2250 0.2250 119,572 -0.01(-2.17%)
Aug 27, 2021 0.2300 0.2350 0.2250 0.2300 406,735 -0.00(-2.13%)
Aug 26, 2021 0.2400 0.2400 0.2350 0.2350 56,306 +0.00(+0.00%)
Aug 25, 2021 0.2300 0.2350 0.2300 0.2350 82,032 +0.00(+0.00%)
Aug 24, 2021 0.2400 0.2400 0.2350 0.2350 201,276 -0.01(-2.08%)
Aug 23, 2021 0.2300 0.2400 0.2300 0.2400 253,649 +0.01(+4.35%)
Aug 20, 2021 0.2300 0.2350 0.2250 0.2300 397,826 +0.00(+0.00%)
Aug 19, 2021 0.2300 0.2300 0.2250 0.2300 190,500 +0.00(+0.00%)
Aug 18, 2021 0.2300 0.2350 0.2300 0.2300 46,660 -0.00(-2.13%)
Aug 17, 2021 0.2350 0.2350 0.2250 0.2350 423,503 +0.00(+2.17%)
Aug 16, 2021 0.2300 0.2350 0.2300 0.2300 719,322 +0.02(+6.98%)
Aug 13, 2021 0.2150 0.2200 0.2100 0.2150 127,318 +0.00(+0.00%)
Aug 12, 2021 0.2200 0.2200 0.2100 0.2150 21,700 +0.01(+2.38%)
Aug 11, 2021 0.2150 0.2150 0.2100 0.2100 96,163 -0.01(-2.33%)
Aug 10, 2021 0.2250 0.2250 0.2150 0.2150 139,525 -0.01(-2.27%)
Aug 09, 2021 0.2200 0.2250 0.2200 0.2200 244,500 +0.01(+4.76%)
Aug 06, 2021 0.2350 0.2350 0.2100 0.2100 602,128 -0.02(-8.70%)
Aug 05, 2021 0.2400 0.2400 0.2250 0.2300 440,500 -0.00(-2.13%)
Aug 04, 2021 0.2350 0.2350 0.2300 0.2350 261,840 +0.00(+0.00%)
Aug 03, 2021 0.2250 0.2350 0.2150 0.2350 867,509 +0.00(+0.00%)
Jul 30, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 29, 2021 0.2300 0.2400 0.2250 0.2300 371,960 +0.02(+6.98%)
Jul 28, 2021 0.2250 0.2300 0.2150 0.2150 326,814 -0.01(-4.44%)
Jul 27, 2021 0.2350 0.2350 0.2200 0.2250 92,400 +0.00(+0.00%)
Jul 26, 2021 0.2350 0.2350 0.2250 0.2250 102,660 -0.01(-2.17%)
Jul 23, 2021 0.2250 0.2350 0.2250 0.2300 371,200 +0.01(+4.55%)
Jul 22, 2021 0.2200 0.2250 0.2100 0.2200 428,502 +0.01(+4.76%)
Jul 21, 2021 0.2150 0.2150 0.2100 0.2100 175,050 +0.00(+0.00%)
Jul 20, 2021 0.2150 0.2150 0.2050 0.2100 636,477 -0.01(-2.33%)
Jul 19, 2021 0.2250 0.2250 0.2050 0.2150 606,448 -0.01(-4.44%)
Jul 16, 2021 0.2250 0.2300 0.2250 0.2250 321,000 +0.00(+0.00%)
Jul 15, 2021 0.2350 0.2350 0.2250 0.2250 356,000 -0.01(-2.17%)
Jul 14, 2021 0.2350 0.2350 0.2200 0.2300 413,337 -0.00(-2.13%)
Jul 13, 2021 0.2350 0.2350 0.2200 0.2350 302,200 +0.00(+0.00%)
Jul 12, 2021 0.2350 0.2350 0.2300 0.2350 241,453 +0.00(+0.00%)
Jul 09, 2021 0.2350 0.2350 0.2300 0.2350 151,500 +0.00(+0.00%)
Jul 08, 2021 0.2250 0.2350 0.2200 0.2350 684,325 +0.01(+4.44%)
Jul 07, 2021 0.2450 0.2450 0.2250 0.2250 268,805 -0.01(-6.25%)
Jul 06, 2021 0.2450 0.2500 0.2400 0.2400 553,490 +0.00(+0.00%)
Jul 05, 2021 0.2350 0.2400 0.2300 0.2400 1,346,647 +0.02(+9.09%)
Jul 02, 2021 0.2200 0.2250 0.2150 0.2200 322,226 +0.00(+0.00%)
Jun 30, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jun 29, 2021 0.2250 0.2300 0.2200 0.2250 473,089 +0.00(+0.00%)
Jun 28, 2021 0.2350 0.2350 0.2250 0.2250 320,345 -0.01(-4.26%)
Jun 25, 2021 0.2300 0.2350 0.2250 0.2350 465,004 +0.01(+6.82%)
Jun 24, 2021 0.2300 0.2300 0.2200 0.2200 350,300 -0.01(-2.22%)
Jun 23, 2021 0.2450 0.2450 0.2250 0.2250 1,253,420 +0.00(+0.00%)
Jun 22, 2021 0.2350 0.2350 0.2250 0.2250 553,795 -0.01(-2.17%)
Jun 21, 2021 0.2300 0.2300 0.2200 0.2300 938,246 -0.00(-2.13%)
Jun 18, 2021 0.2350 0.2400 0.2250 0.2350 649,470 -0.01(-2.08%)
Jun 17, 2021 0.2250 0.2400 0.2250 0.2400 2,083,724 +0.01(+6.67%)
Jun 16, 2021 0.2350 0.2350 0.2200 0.2250 336,746 -0.01(-4.26%)
Jun 15, 2021 0.2350 0.2400 0.2300 0.2350 695,825 -0.01(-2.08%)
Jun 14, 2021 0.2400 0.2400 0.2300 0.2400 278,166 +0.00(+0.00%)
Jun 11, 2021 0.2350 0.2400 0.2250 0.2400 417,539 +0.01(+2.13%)
Jun 10, 2021 0.2350 0.2400 0.2350 0.2350 70,689 -0.01(-2.08%)
Jun 09, 2021 0.2450 0.2450 0.2300 0.2400 276,868 -0.01(-2.04%)
Jun 08, 2021 0.2450 0.2450 0.2250 0.2450 798,647 -0.01(-2.00%)
Jun 07, 2021 0.2500 0.2600 0.2400 0.2500 790,427 +0.02(+6.38%)
Jun 04, 2021 0.2450 0.2450 0.2150 0.2350 1,185,718 -0.01(-4.08%)
Jun 03, 2021 25.00 0.2500 0.2250 0.2450 78,000,496 -0.01(-2.00%)
Jun 02, 2021 0.2550 0.2700 0.2450 0.2500 623,862 -0.01(-3.85%)
Jun 01, 2021 0.2600 0.2700 0.2500 0.2600 929,410 -0.01(-1.89%)
May 31, 2021 0.2600 0.2700 0.2600 0.2650 153,300 +0.00(+0.00%)
May 28, 2021 0.2850 0.2850 0.2650 0.2650 566,304 -0.02(-8.62%)
May 27, 2021 0.2900 0.3000 0.2850 0.2900 234,674 +0.00(+0.00%)
May 26, 2021 0.3050 0.3100 0.2900 0.2900 163,059 -0.01(-3.33%)
May 25, 2021 0.3200 0.3200 0.2900 0.3000 1,236,140 +0.01(+3.45%)
May 21, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
May 20, 2021 0.2850 0.3100 0.2800 0.2950 1,751,025 +0.02(+9.26%)
May 19, 2021 0.2900 0.2900 0.2600 0.2700 562,850 -0.02(-6.90%)
May 18, 2021 0.2600 0.3000 0.2600 0.2900 703,550 +0.02(+9.43%)
May 17, 2021 0.2650 0.2650 0.2450 0.2650 1,640,987 -0.01(-3.64%)
May 14, 2021 0.2650 0.3000 0.2650 0.2750 490,354 +0.01(+1.85%)
May 13, 2021 0.2800 0.2800 0.2550 0.2700 427,788 -0.01(-5.26%)
May 12, 2021 0.2850 0.2850 0.2650 0.2850 665,225 +0.00(+0.00%)
May 11, 2021 0.2850 0.2950 0.2850 0.2850 162,245 -0.01(-3.39%)
May 10, 2021 0.3000 0.3200 0.2850 0.2950 612,952 -0.01(-1.67%)
May 07, 2021 0.3050 0.3200 0.2850 0.3000 680,867 -0.02(-6.25%)
May 06, 2021 0.3050 0.3200 0.2700 0.3200 1,908,472 +0.01(+1.59%)
May 05, 2021 0.3400 0.3400 0.3000 0.3150 1,048,458 -0.02(-4.55%)
May 04, 2021 0.3700 0.3750 0.3300 0.3300 1,173,435 -0.06(-15.38%)
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.