Relay Medical Corp (CSE: RELA )

0.2750 CAD +0.0050 (+1.85%)
Official Closing Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 0.4000 0.4000 0.3650 0.3900 1,158,823 +0.03(+8.33%)
Apr 30, 2021 0.3650 0.3650 0.3350 0.3600 512,400 +0.02(+4.35%)
Apr 29, 2021 0.3600 0.3700 0.3300 0.3450 834,909 -0.03(-8.00%)
Apr 28, 2021 0.3800 0.3800 0.3600 0.3750 471,372 -0.01(-1.32%)
Apr 27, 2021 0.4000 0.4100 0.3750 0.3800 484,879 -0.01(-1.30%)
Apr 26, 2021 0.4000 0.4000 0.3700 0.3850 607,418 -0.02(-4.94%)
Apr 23, 2021 0.4450 0.4450 0.3950 0.4050 1,068,800 -0.03(-7.95%)
Apr 22, 2021 0.4350 0.4400 0.4050 0.4400 1,494,720 +0.03(+7.32%)
Apr 21, 2021 0.3700 0.4300 0.3500 0.4100 2,738,594 +0.03(+9.33%)
Apr 20, 2021 0.4650 0.4650 0.3700 0.3750 2,985,300 -0.08(-17.58%)
Apr 19, 2021 0.5000 0.5400 0.4300 0.4550 1,338,658 -0.04(-8.08%)
Apr 16, 2021 0.5600 0.5600 0.4800 0.4950 1,950,400 -0.05(-8.33%)
Apr 15, 2021 0.6200 0.6250 0.5400 0.5400 1,800,124 -0.05(-8.47%)
Apr 14, 2021 0.6100 0.6200 0.5900 0.5900 697,165 -0.02(-3.28%)
Apr 13, 2021 0.5800 0.6200 0.5500 0.6100 860,607 +0.04(+7.02%)
Apr 12, 2021 0.5700 0.5800 0.5200 0.5700 1,562,626 +0.01(+1.79%)
Apr 09, 2021 0.6100 0.6100 0.5600 0.5600 508,200 -0.04(-6.67%)
Apr 08, 2021 0.6000 0.6000 0.5900 0.6000 196,709 +0.00(+0.00%)
Apr 07, 2021 0.6100 0.6200 0.5900 0.6000 478,229 -0.02(-3.23%)
Apr 06, 2021 0.6300 0.6300 0.6100 0.6200 326,566 -0.01(-1.59%)
Apr 05, 2021 0.6500 0.6500 0.6300 0.6300 610,354 +0.00(+0.00%)
Apr 01, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
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%)
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.