Rubicon Organics Inc (OP: ROMJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	1.683	1.683	1.480	1.540	6,050	-0.12(-7.31%)
Nov 29, 2021	1.710	1.710	1.661	1.661	5,314	-0.04(-2.26%)
Nov 26, 2021	1.700	1.700	1.700	1.700	479	-0.02(-1.16%)
Nov 24, 2021	1.820	1.827	1.700	1.720	15,251	-0.07(-3.67%)
Nov 23, 2021	1.798	1.800	1.786	1.786	2,100	-0.00(-0.25%)
Nov 22, 2021	1.860	1.899	1.790	1.790	10,780	-0.13(-6.77%)
Nov 19, 2021	1.950	1.950	1.880	1.920	8,059	-0.03(-1.54%)
Nov 18, 2021	2.060	1.950	1.950	1.950	7,647	-0.11(-5.34%)
Nov 17, 2021	2.000	2.100	1.980	2.060	36,618	+0.02(+0.98%)
Nov 16, 2021	2.085	2.085	2.040	2.040	6,465	+0.03(+1.49%)
Nov 15, 2021	1.790	2.010	1.790	2.010	20,353	+0.11(+5.79%)
Nov 12, 2021	1.990	1.990	1.890	1.900	10,525	-0.09(-4.52%)
Nov 11, 2021	1.980	1.990	1.950	1.990	26,325	+0.04(+2.05%)
Nov 10, 2021	2.090			1.950	28,499	-0.05(-2.66%)
Nov 09, 2021	1.970	2.003	1.970	2.003	1,826	+0.03(+1.69%)
Nov 08, 2021	2.000	2.020	1.950	1.970	27,566	-0.04(-1.99%)
Nov 05, 2021	2.010	2.030	1.965	2.010	5,399	+0.02(+1.01%)
Nov 04, 2021	2.010	2.015	1.990	1.990	12,142	-0.02(-1.00%)
Nov 03, 2021	1.960	2.010	1.960	2.010	11,875	+0.06(+2.98%)
Nov 02, 2021	1.970	1.972	1.952	1.952	4,900	+0.00(+0.10%)
Nov 01, 2021	1.990	1.990	1.931	1.950	9,052	-0.04(-2.01%)
Oct 29, 2021	1.990	1.990	1.990	1.990	304	+0.03(+1.74%)
Oct 28, 2021	2.000	2.000	1.950	1.956	7,204	-0.04(-1.96%)
Oct 27, 2021	2.000	2.028	1.960	1.995	12,679	-0.01(-0.75%)
Oct 26, 2021	2.010			2.010	14,352	+0.00(+0.00%)
Oct 25, 2021	2.060	2.060	2.010	2.010	1,579	-0.01(-0.50%)
Oct 22, 2021	2.010	2.060	2.010	2.020	2,775	-0.01(-0.49%)
Oct 21, 2021	2.038	2.038	2.030	2.030	257	+0.00(+0.00%)
Oct 20, 2021	2.090	2.090	2.020	2.030	12,469	+0.00(+0.00%)
Oct 19, 2021	2.020	2.030	2.020	2.030	1,097	+0.02(+1.00%)
Oct 18, 2021	2.018	2.018	2.010	2.010	222	-0.03(-1.47%)
Oct 15, 2021	2.050	2.050	2.040	2.040	1,235	-0.01(-0.49%)
Oct 14, 2021	2.022	2.050	2.022	2.050	420	+0.01(+0.54%)
Oct 13, 2021	2.039	2.039	2.039	2.039	515	+0.02(+0.82%)
Oct 12, 2021	2.022	2.022	2.010	2.022	599	-0.06(-2.76%)
Oct 11, 2021	2.080	2.080	2.080	2.080	1,073	+0.00(+0.00%)
Oct 07, 2021		2.080	2.080	2.080	2	+0.10(+5.05%)
Oct 06, 2021	1.970	1.990	1.970	1.980	8,142	-0.01(-0.50%)
Oct 05, 2021	2.020	2.050	1.990	1.990	15,600	-0.04(-1.97%)
Oct 04, 2021	2.005	2.030	1.980	2.030	9,050	+0.06(+2.95%)
Oct 01, 2021	2.030	2.030	1.972	1.972	604	+0.02(+1.12%)
Sep 30, 2021	1.950	1.950	1.950	1.950	260	+0.06(+3.17%)
Sep 29, 2021	1.850	1.890	1.800	1.890	3,151	+0.06(+3.56%)
Sep 28, 2021	1.880	1.890	1.801	1.825	2,350	-0.06(-3.44%)
Sep 27, 2021	1.850	1.890	1.845	1.890	9,920	+0.00(+0.24%)
Sep 24, 2021	1.918	1.919	1.850	1.885	2,730	-0.02(-1.28%)
Sep 23, 2021	1.920	1.923	1.910	1.910	1,407	-0.07(-3.54%)
Sep 22, 2021	1.877	1.980	1.860	1.980	2,670	+0.10(+5.32%)
Sep 21, 2021	1.800	1.880	1.800	1.880	2,100	+0.08(+4.44%)
Sep 20, 2021	1.830	1.830	1.800	1.800	277	-0.09(-4.60%)
Sep 17, 2021	1.900	1.930	1.842	1.887	11,316	+0.08(+4.24%)
Sep 16, 2021	1.910	1.910	1.810	1.810	15,226	-0.17(-8.59%)
Sep 15, 2021	1.910	2.000	1.900	1.980	15,000	+0.09(+5.04%)
Sep 14, 2021	1.900	1.900	1.885	1.885	1,200	-0.02(-1.31%)
Sep 13, 2021	1.850	1.910	1.850	1.910	603	+0.06(+3.17%)
Sep 10, 2021	1.952	1.952	1.851	1.851	3,775	-0.07(-3.82%)
Sep 09, 2021	1.970	1.995	1.925	1.925	6,337	+0.02(+1.31%)
Sep 08, 2021	1.890	1.900	1.790	1.900	8,133	-0.03(-1.71%)
Sep 07, 2021	1.930	1.940	1.930	1.933	2,388	-0.02(-0.87%)
Sep 03, 2021	2.000	2.000	1.950	1.950	925	-0.05(-2.50%)
Sep 02, 2021	2.000	2.000	2.000	2.000	200	+0.00(+0.00%)