Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliq Health Technologies Inc (TSV: RHT )

0.2150 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 16, 2024 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 (%)
Jan 16, 2024 0.2150 0 +0.00(+0.00%)
Jan 15, 2024 0.2300 0.2350 0.2100 0.2150 470,400 -0.02(-8.51%)
Jan 12, 2024 0.2250 0.2400 0.2250 0.2350 269,000 +0.00(+2.17%)
Jan 11, 2024 0.2400 0.2450 0.2300 0.2300 585,557 -0.01(-4.17%)
Jan 10, 2024 0.2250 0.2450 0.2250 0.2400 550,924 +0.02(+11.63%)
Jan 09, 2024 0.2100 0.2150 0.2000 0.2150 165,143 +0.01(+4.88%)
Jan 08, 2024 0.2000 0.2150 0.1950 0.2050 850,617 +0.00(+0.00%)
Jan 05, 2024 0.2100 0.2200 0.2000 0.2050 561,632 -0.02(-6.82%)
Jan 04, 2024 0.2300 0.2300 0.2150 0.2200 364,678 -0.01(-2.22%)
Jan 03, 2024 0.2300 0.2300 0.2250 0.2250 55,582 +0.00(+0.00%)
Jan 02, 2024 0.2350 0.2350 0.2200 0.2250 466,747 -0.01(-2.17%)
Dec 29, 2023 0.2300 0 +0.01(+4.55%)
Dec 28, 2023 0.2600 0.2650 0.2200 0.2200 749,574 -0.03(-12.00%)
Dec 27, 2023 0.2800 0.2800 0.2500 0.2500 728,693 -0.03(-9.09%)
Dec 22, 2023 0.2750 0 +0.00(+0.00%)
Dec 21, 2023 0.2750 0.2800 0.2700 0.2750 303,261 +0.00(+0.00%)
Dec 20, 2023 0.2850 0.2850 0.2750 0.2750 263,000 +0.00(+0.00%)
Dec 19, 2023 0.3000 0.3000 0.2700 0.2750 305,143 -0.02(-8.33%)
Dec 18, 2023 0.3050 0.3100 0.2900 0.3000 363,010 +0.00(+0.00%)
Dec 15, 2023 0.3050 0.3200 0.3000 0.3000 221,954 +0.01(+1.69%)
Dec 14, 2023 0.3150 0.3150 0.2950 0.2950 189,700 -0.01(-3.28%)
Dec 13, 2023 0.2750 0.3250 0.2600 0.3050 687,085 +0.04(+17.31%)
Dec 12, 2023 0.3050 0.3050 0.2450 0.2600 2,248,620 -0.09(-25.71%)
Dec 11, 2023 0.3750 0.3750 0.3500 0.3500 82,009 -0.02(-5.41%)
Dec 08, 2023 0.3650 0.3750 0.3650 0.3700 55,125 +0.01(+1.37%)
Dec 07, 2023 0.3700 0.3700 0.3600 0.3650 26,075 -0.01(-1.35%)
Dec 06, 2023 0.3550 0.3700 0.3550 0.3700 126,596 +0.01(+2.78%)
Dec 05, 2023 0.3550 0.3700 0.3450 0.3600 294,500 +0.01(+1.41%)
Dec 04, 2023 0.3800 0.3850 0.3450 0.3550 238,745 -0.04(-8.97%)
Dec 01, 2023 0.3400 0.3950 0.3400 0.3900 542,410 +0.05(+16.42%)
Nov 30, 2023 0.3550 0.3550 0.3350 0.3350 101,374 -0.01(-1.47%)
Nov 29, 2023 0.3300 0.3500 0.3150 0.3400 172,300 +0.02(+6.25%)
Nov 28, 2023 0.3200 0.3300 0.3150 0.3200 219,964 -0.01(-1.54%)
Nov 27, 2023 0.3200 0.3300 0.3200 0.3250 87,599 +0.01(+3.17%)
Nov 24, 2023 0.3250 0.3250 0.3150 0.3150 38,500 +0.00(+0.00%)
Nov 23, 2023 0.3100 0.3200 0.3100 0.3150 36,729 +0.01(+1.61%)
Nov 22, 2023 0.3300 0.3300 0.3100 0.3100 57,000 -0.02(-4.62%)
Nov 21, 2023 0.3300 0.3300 0.3150 0.3250 46,500 +0.00(+0.00%)
Nov 20, 2023 0.3400 0.3400 0.3100 0.3250 70,108 -0.02(-4.41%)
Nov 17, 2023 0.2900 0.3400 0.2900 0.3400 151,791 +0.05(+17.24%)
Nov 16, 2023 0.3000 0.3000 0.2800 0.2900 39,000 -0.01(-1.69%)
Nov 15, 2023 0.2750 0.2950 0.2700 0.2950 106,942 +0.02(+7.27%)
Nov 14, 2023 0.3150 0.3200 0.2650 0.2750 675,003 -0.04(-14.06%)
Nov 13, 2023 0.3200 0.3250 0.3150 0.3200 85,071 +0.02(+4.92%)
Nov 10, 2023 0.3100 0.3100 0.2900 0.3050 157,500 -0.01(-1.61%)
Nov 09, 2023 0.3150 0.3200 0.3050 0.3100 24,200 +0.01(+1.64%)
Nov 08, 2023 0.3000 0.3050 0.2850 0.3050 167,260 +0.00(+0.00%)
Nov 07, 2023 0.3100 0.3150 0.3000 0.3050 176,798 -0.01(-1.61%)
Nov 06, 2023 0.3150 0.3250 0.3100 0.3100 94,006 -0.01(-1.59%)
Nov 03, 2023 0.3300 0.3350 0.3000 0.3150 598,395 -0.02(-5.97%)
Nov 02, 2023 0.3250 0.3350 0.3250 0.3350 60,189 +0.01(+1.52%)
Nov 01, 2023 0.3400 0.3450 0.3050 0.3300 388,484 -0.01(-2.94%)
Oct 31, 2023 0.3500 0.3600 0.3400 0.3400 233,549 -0.01(-2.86%)
Oct 30, 2023 0.3650 0.3700 0.3500 0.3500 143,018 -0.02(-4.11%)
Oct 27, 2023 0.3600 0.3680 0.3600 0.3650 32,000 +0.01(+1.39%)
Oct 26, 2023 0.3600 0.3700 0.3600 0.3600 103,500 +0.00(+0.00%)
Oct 25, 2023 0.3600 0.3700 0.3550 0.3600 77,001 +0.00(+0.00%)
Oct 24, 2023 0.3550 0.3650 0.3500 0.3600 59,590 +0.01(+1.41%)
Oct 23, 2023 0.3700 0.3700 0.3550 0.3550 126,791 -0.01(-2.74%)
Oct 20, 2023 0.3700 0.3700 0.3650 0.3650 89,027 +0.01(+1.39%)
Oct 19, 2023 0.3800 0.3800 0.3600 0.3600 162,986 -0.01(-2.70%)
Oct 18, 2023 0.3750 0.3850 0.3650 0.3700 252,294 -0.01(-1.33%)
Oct 17, 2023 0.3800 0.3900 0.3750 0.3750 212,289 -0.01(-2.60%)
Oct 16, 2023 0.3950 0.4000 0.3750 0.3850 157,112 -0.01(-2.53%)
Oct 13, 2023 0.4000 0.4050 0.3950 0.3950 160,830 +0.00(+0.00%)
Oct 12, 2023 0.3900 0.4000 0.3800 0.3950 130,721 +0.02(+3.95%)
Oct 11, 2023 0.3850 0.3900 0.3750 0.3800 81,875 -0.01(-2.56%)
Oct 10, 2023 0.4000 0.4000 0.3800 0.3900 106,750 -0.01(-2.50%)
Oct 06, 2023 0.4000 0 +0.01(+1.27%)
Oct 05, 2023 0.3600 0.4000 0.3500 0.3950 705,470 +0.03(+8.22%)
Oct 04, 2023 0.3650 0.3700 0.3500 0.3650 215,061 +0.01(+1.39%)
Oct 03, 2023 0.3700 0.3700 0.3550 0.3600 431,977 -0.01(-1.37%)
Oct 02, 2023 0.3800 0.3900 0.3600 0.3650 868,427 -0.02(-5.19%)
Sep 29, 2023 0.3900 0.4000 0.3750 0.3850 798,710 +0.00(+0.00%)
Sep 28, 2023 0.4000 0.4200 0.3850 0.3850 2,078,075 -0.08(-16.30%)
Sep 27, 2023 0.5100 0.5100 0.4600 0.4600 736,639 -0.02(-4.17%)
Sep 26, 2023 0.5100 0.5100 0.4750 0.4800 86,489 -0.02(-3.03%)
Sep 25, 2023 0.5200 0.5100 0.4850 0.4950 311,578 -0.04(-6.60%)
Sep 22, 2023 0.5300 0.5400 0.5200 0.5300 55,725 +0.01(+1.92%)
Sep 21, 2023 0.5600 0.5600 0.5200 0.5200 101,689 -0.01(-1.89%)
Sep 20, 2023 0.5500 0.5700 0.5300 0.5300 202,015 +0.00(+0.00%)
Sep 19, 2023 0.6000 0.6000 0.5300 0.5300 248,413 -0.06(-10.17%)
Sep 18, 2023 0.5500 0.6200 0.5500 0.5900 396,201 +0.01(+1.72%)
Sep 15, 2023 0.5300 0.5800 0.4950 0.5800 612,535 +0.07(+13.73%)
Sep 14, 2023 0.4850 0.5100 0.4850 0.5100 406,920 +0.04(+7.37%)
Sep 13, 2023 0.4450 0.4750 0.4450 0.4750 383,750 +0.03(+6.74%)
Sep 12, 2023 0.4400 0.4450 0.4300 0.4450 106,250 +0.03(+5.95%)
Sep 11, 2023 0.4300 0.4300 0.4200 0.4200 206,443 -0.01(-2.33%)
Sep 08, 2023 0.4500 0.4500 0.4300 0.4300 261,543 -0.02(-3.37%)
Sep 07, 2023 0.4550 0.4550 0.4450 0.4450 6,500 -0.01(-2.20%)
Sep 06, 2023 0.4500 0.4550 0.4450 0.4550 97,000 +0.00(+0.00%)
Sep 05, 2023 0.4500 0.4550 0.4450 0.4550 85,605 +0.01(+1.11%)
Sep 01, 2023 0.4500 0 +0.07(+18.42%)
Aug 31, 2023 0.4600 0.4600 0.3750 0.3800 511,205 -0.08(-16.48%)
Aug 30, 2023 0.4550 0.4700 0.4400 0.4550 260,350 -0.01(-2.15%)
Aug 29, 2023 0.4750 0.4750 0.4600 0.4650 43,068 -0.00(-1.06%)
Aug 28, 2023 0.4700 0.4800 0.4700 0.4700 242,382 +0.00(+0.00%)
Aug 25, 2023 0.4750 0.4800 0.4700 0.4700 224,000 +0.00(+0.00%)
Aug 24, 2023 0.4800 0.4800 0.4700 0.4700 78,000 -0.01(-2.08%)
Aug 23, 2023 0.4750 0.4800 0.4700 0.4800 64,500 +0.01(+2.13%)
Aug 22, 2023 0.4750 0.4850 0.4700 0.4700 135,751 -0.02(-4.08%)
Aug 21, 2023 0.4800 0.4900 0.4650 0.4900 151,522 +0.02(+5.38%)
Aug 18, 2023 0.4750 0.4800 0.4650 0.4650 200,787 -0.00(-1.06%)
Aug 17, 2023 0.4800 0.4800 0.4700 0.4700 176,636 -0.01(-1.05%)
Aug 16, 2023 0.4850 0.4850 0.4750 0.4750 25,436 -0.01(-1.04%)
Aug 15, 2023 0.4850 0.4850 0.4800 0.4800 25,000 -0.01(-1.03%)
Aug 14, 2023 0.4900 0.4900 0.4800 0.4850 43,264 +0.00(+0.00%)
Aug 11, 2023 0.4900 0.4950 0.4850 0.4850 186,604 -0.01(-1.02%)
Aug 10, 2023 0.5000 0.5000 0.4900 0.4900 14,850 -0.01(-2.00%)
Aug 09, 2023 0.5000 0.5000 0.4950 0.5000 90,608 +0.00(+0.00%)
Aug 08, 2023 0.5000 0.5100 0.5000 0.5000 91,365 +0.00(+0.00%)
Aug 04, 2023 0.5000 0 -0.01(-1.96%)
Aug 03, 2023 0.5000 0.5100 0.5000 0.5100 202,722 +0.01(+2.00%)
Aug 02, 2023 0.5200 0.5200 0.5000 0.5000 67,050 +0.00(+0.00%)
Aug 01, 2023 0.5200 0.5200 0.5000 0.5000 168,100 +0.00(+0.00%)
Jul 31, 2023 0.5700 0.5800 0.4950 0.5000 414,109 -0.05(-9.09%)
Jul 28, 2023 0.5600 0.5600 0.5500 0.5500 58,878 -0.01(-1.79%)
Jul 27, 2023 0.5800 0.5800 0.5600 0.5600 78,340 -0.01(-1.75%)
Jul 26, 2023 0.5900 0.5900 0.5600 0.5700 69,828 +0.01(+1.79%)
Jul 25, 2023 0.5700 0.5700 0.5500 0.5600 103,779 -0.03(-5.08%)
Jul 24, 2023 0.5700 0.6000 0.5600 0.5900 239,644 +0.02(+3.51%)
Jul 21, 2023 0.5300 0.5700 0.5300 0.5700 263,400 +0.04(+7.55%)
Jul 20, 2023 0.5200 0.5400 0.5100 0.5300 205,735 +0.01(+1.92%)
Jul 19, 2023 0.5000 0.5200 0.5000 0.5200 229,615 +0.02(+4.00%)
Jul 18, 2023 0.4900 0.5000 0.4900 0.5000 43,120 +0.00(+0.00%)
Jul 17, 2023 0.5100 0.5100 0.4900 0.5000 48,827 -0.01(-1.96%)
Jul 14, 2023 0.5000 0.5100 0.4900 0.5100 89,883 +0.01(+2.00%)
Jul 13, 2023 0.5100 0.5100 0.4950 0.5000 94,144 +0.00(+0.00%)
Jul 12, 2023 0.4850 0.5000 0.4850 0.5000 57,407 +0.01(+2.04%)
Jul 11, 2023 0.5000 0.5000 0.4850 0.4900 21,016 -0.01(-2.00%)
Jul 10, 2023 0.4850 0.5100 0.4800 0.5000 322,618 +0.02(+3.09%)
Jul 07, 2023 0.4900 0.4900 0.4750 0.4850 176,100 +0.02(+3.19%)
Jul 06, 2023 0.4700 0.4800 0.4700 0.4700 156,672 +0.00(+0.00%)
Jul 05, 2023 0.4700 0.4700 0.4700 0.4700 19,167 +0.00(+0.00%)
Jul 04, 2023 0.4800 0.4800 0.4700 0.4700 77,934 -0.01(-1.05%)
Jun 30, 2023 0.4750 0 +0.01(+1.06%)
Jun 29, 2023 0.4800 0.4800 0.4600 0.4700 24,328 +0.00(+0.00%)
Jun 28, 2023 0.4800 0.4800 0.4700 0.4700 75,614 -0.01(-1.05%)
Jun 27, 2023 0.4700 0.4800 0.4600 0.4750 127,027 -0.01(-1.04%)
Jun 26, 2023 0.5000 0.5000 0.4800 0.4800 100,400 -0.01(-2.04%)
Jun 23, 2023 0.5000 0.5000 0.4850 0.4900 208,535 -0.01(-1.01%)
Jun 22, 2023 0.5100 0.5100 0.4950 0.4950 78,979 +0.00(+0.00%)
Jun 21, 2023 0.5000 0.5000 0.4950 0.4950 120,270 -0.01(-1.00%)
Jun 20, 2023 0.5000 0.5000 0.4950 0.5000 92,060 +0.00(+0.00%)
Jun 19, 2023 0.5200 0.5200 0.5000 0.5000 126,333 -0.01(-1.96%)
Jun 16, 2023 0.5300 0.5300 0.5100 0.5100 39,334 +0.00(+0.00%)
Jun 15, 2023 0.5100 0.5200 0.5100 0.5100 58,500 +0.00(+0.00%)
Jun 14, 2023 0.5200 0.5200 0.4950 0.5100 227,060 +0.01(+2.00%)
Jun 13, 2023 0.5200 0.5200 0.5000 0.5000 65,472 -0.01(-1.96%)
Jun 12, 2023 0.5300 0.5300 0.5100 0.5100 72,700 +0.00(+0.00%)
Jun 09, 2023 0.5300 0.5300 0.5100 0.5100 140,093 -0.01(-1.92%)
Jun 08, 2023 0.5300 0.5300 0.5100 0.5200 160,700 +0.00(+0.00%)
Jun 07, 2023 0.5100 0.5300 0.5100 0.5200 140,228 +0.01(+1.96%)
Jun 06, 2023 0.5100 0.5200 0.4950 0.5100 189,067 +0.00(+0.00%)
Jun 05, 2023 0.5400 0.5400 0.5100 0.5100 242,291 -0.02(-3.77%)
Jun 02, 2023 0.5400 0.5400 0.5300 0.5300 57,450 -0.01(-1.85%)
Jun 01, 2023 0.5700 0.5700 0.5300 0.5400 495,134 -0.02(-3.57%)
May 31, 2023 0.5900 0.5900 0.5600 0.5600 500,216 -0.02(-3.45%)
May 30, 2023 0.6100 0.6100 0.5800 0.5800 92,960 -0.03(-4.92%)
May 29, 2023 0.6300 0.6300 0.6100 0.6100 378,159 -0.03(-4.69%)
May 26, 2023 0.6100 0.6400 0.6100 0.6400 140,481 +0.03(+4.92%)
May 25, 2023 0.6000 0.6100 0.6000 0.6100 119,104 +0.02(+3.39%)
May 24, 2023 0.6000 0.6100 0.5900 0.5900 60,640 -0.02(-3.28%)
May 23, 2023 0.6200 0.6200 0.6100 0.6100 193,172 -0.01(-1.61%)
May 19, 2023 0.6200 0 -0.02(-3.13%)
May 18, 2023 0.6500 0.6600 0.6300 0.6400 237,943 -0.01(-1.54%)
May 17, 2023 0.6300 0.6500 0.6200 0.6500 366,851 +0.04(+6.56%)
May 16, 2023 0.6200 0.6500 0.6100 0.6100 731,619 +0.00(+0.00%)
May 15, 2023 0.6000 0.6100 0.5800 0.6100 263,158 +0.02(+3.39%)
May 12, 2023 0.6000 0.6000 0.5800 0.5900 492,900 +0.00(+0.00%)
May 11, 2023 0.6100 0.6100 0.5900 0.5900 129,516 -0.01(-1.67%)
May 10, 2023 0.5800 0.6100 0.5800 0.6000 78,079 +0.02(+3.45%)
May 09, 2023 0.6000 0.6000 0.5800 0.5800 28,002 +0.01(+1.75%)
May 08, 2023 0.5800 0.6100 0.5600 0.5700 154,968 +0.00(+0.00%)
May 05, 2023 0.5600 0.5700 0.5500 0.5700 77,939 +0.01(+1.79%)
May 04, 2023 0.5800 0.5800 0.5600 0.5600 273,015 -0.01(-1.75%)
May 03, 2023 0.5900 0.5900 0.5700 0.5700 95,856 -0.02(-3.39%)
May 02, 2023 0.6100 0.6200 0.5900 0.5900 142,586 -0.01(-1.67%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.