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 (%)
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%)
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%)
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.