Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.