OTC Markets OTCPK - Delayed Quote USD

Rubicon Organics Inc. (ROMJF)

0.3147

-0.0053

(-1.64%)

As of June 5 at 9:54:58 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	0.3143	0.3147	0.3143	0.3147	0.3147	2,500
Jun 4, 2025	0.3420	0.3420	0.3200	0.3200	0.3200	10,300
Jun 3, 2025	0.3300	0.3300	0.3160	0.3200	0.3200	11,700
Jun 2, 2025	0.3220	0.3220	0.3070	0.3090	0.3090	28,300
May 30, 2025	0.2900	0.2910	0.2890	0.2890	0.2890	4,400
May 29, 2025	0.2910	0.2950	0.2910	0.2950	0.2950	5,000
May 28, 2025	0.2900	0.2920	0.2850	0.2850	0.2850	17,600
May 27, 2025	0.2860	0.2900	0.2840	0.2900	0.2900	11,100
May 23, 2025	0.2950	0.2950	0.2890	0.2890	0.2890	6,000
May 22, 2025	0.3110	0.3110	0.2970	0.2970	0.2970	1,900
May 21, 2025	0.2960	0.2960	0.2960	0.2960	0.2960	57,100
May 20, 2025	0.3200	0.3200	0.2800	0.2800	0.2800	30,000
May 19, 2025	0.3190	0.3190	0.3190	0.3190	0.3190	-
May 16, 2025	0.3190	0.3190	0.3190	0.3190	0.3190	22,300
May 15, 2025	0.3130	0.3130	0.2990	0.3060	0.3060	11,800
May 14, 2025	0.3050	0.3070	0.3020	0.3070	0.3070	20,700
May 13, 2025	0.3000	0.3050	0.2950	0.2980	0.2980	24,800
May 12, 2025	0.3060	0.3060	0.3060	0.3060	0.3060	1,100
May 9, 2025	0.3200	0.3280	0.3090	0.3200	0.3200	86,300
May 8, 2025	0.3260	0.3260	0.3260	0.3260	0.3260	-
May 7, 2025	0.3360	0.3360	0.3230	0.3260	0.3260	10,700
May 6, 2025	0.3440	0.3440	0.3440	0.3440	0.3440	100
May 5, 2025	0.3450	0.3500	0.3450	0.3500	0.3500	700
May 2, 2025	0.3600	0.3600	0.3430	0.3430	0.3430	2,800
May 1, 2025	0.3610	0.3610	0.3610	0.3610	0.3610	8,000
Apr 30, 2025	0.3580	0.3750	0.3580	0.3610	0.3610	19,000
Apr 29, 2025	0.3850	0.3850	0.3710	0.3710	0.3710	3,000
Apr 28, 2025	0.3650	0.3650	0.3620	0.3630	0.3630	34,800
Apr 25, 2025	0.3530	0.4240	0.3370	0.3780	0.3780	70,200
Apr 24, 2025	0.3370	0.3550	0.3370	0.3500	0.3500	28,500
Apr 23, 2025	0.3400	0.3400	0.3360	0.3360	0.3360	5,700
Apr 22, 2025	0.3320	0.3540	0.3310	0.3510	0.3510	124,000
Apr 21, 2025	0.3300	0.3430	0.3240	0.3260	0.3260	29,100
Apr 17, 2025	0.3240	0.3410	0.3240	0.3310	0.3310	11,900
Apr 16, 2025	0.3140	0.3600	0.3140	0.3420	0.3420	155,000
Apr 15, 2025	0.3470	0.3470	0.3400	0.3400	0.3400	8,000
Apr 14, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	5,000
Apr 11, 2025	0.3700	0.3850	0.3700	0.3840	0.3840	3,200
Apr 10, 2025	0.3800	0.3980	0.3540	0.3550	0.3550	86,000
Apr 9, 2025	0.3460	0.3710	0.3460	0.3700	0.3700	16,700
Apr 8, 2025	0.3370	0.3540	0.3270	0.3540	0.3540	900
Apr 7, 2025	0.3720	0.3800	0.3440	0.3440	0.3440	20,400
Apr 4, 2025	0.3610	0.3610	0.3480	0.3480	0.3480	1,900
Apr 3, 2025	0.3750	0.4010	0.3750	0.3800	0.3800	50,900
Apr 2, 2025	0.4130	0.4130	0.3510	0.3570	0.3570	29,800
Apr 1, 2025	0.3740	0.3900	0.3740	0.3890	0.3890	7,500
Mar 31, 2025	0.3350	0.3750	0.3350	0.3750	0.3750	400
Mar 28, 2025	0.3690	0.3710	0.3550	0.3710	0.3710	3,600
Mar 27, 2025	0.3820	0.3820	0.3520	0.3520	0.3520	3,300
Mar 26, 2025	0.3660	0.3770	0.3660	0.3770	0.3770	12,100
Mar 25, 2025	0.3530	0.3900	0.3440	0.3720	0.3720	63,700
Mar 24, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	600
Mar 21, 2025	0.3520	0.3530	0.3500	0.3510	0.3510	23,600
Mar 20, 2025	0.3460	0.3460	0.3330	0.3330	0.3330	11,700
Mar 19, 2025	0.3510	0.3600	0.3500	0.3500	0.3500	40,000
Mar 18, 2025	0.3490	0.3490	0.3490	0.3490	0.3490	-
Mar 17, 2025	0.3480	0.3520	0.3480	0.3490	0.3490	1,000
Mar 14, 2025	0.3570	0.3570	0.3570	0.3570	0.3570	900
Mar 13, 2025	0.3500	0.3630	0.3420	0.3630	0.3630	44,700
Mar 12, 2025	0.3090	0.3560	0.3050	0.3500	0.3500	56,500
Mar 11, 2025	0.2920	0.3160	0.2910	0.3160	0.3160	34,200
Mar 10, 2025	0.3170	0.3230	0.2980	0.2980	0.2980	18,800
Mar 7, 2025	0.3100	0.3130	0.3020	0.3130	0.3130	11,500
Mar 6, 2025	0.3140	0.3140	0.3040	0.3040	0.3040	2,800
Mar 5, 2025	0.3290	0.3290	0.3290	0.3290	0.3290	-
Mar 4, 2025	0.3340	0.3450	0.2760	0.3290	0.3290	208,300
Mar 3, 2025	0.3000	0.3670	0.2900	0.3330	0.3330	415,200
Feb 28, 2025	0.2890	0.2890	0.2790	0.2860	0.2860	5,100
Feb 27, 2025	0.2710	0.2890	0.2710	0.2890	0.2890	13,600
Feb 26, 2025	0.2680	0.2770	0.2680	0.2740	0.2740	21,900
Feb 25, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Feb 24, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Feb 21, 2025	0.2900	0.2930	0.2830	0.2880	0.2880	9,700
Feb 20, 2025	0.2980	0.2980	0.2980	0.2980	0.2980	-
Feb 19, 2025	0.2810	0.2980	0.2810	0.2980	0.2980	2,200
Feb 18, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	4,000
Feb 14, 2025	0.2830	0.2850	0.2810	0.2810	0.2810	15,000
Feb 13, 2025	0.2720	0.2830	0.2710	0.2830	0.2830	3,300
Feb 12, 2025	0.2600	0.2740	0.2600	0.2740	0.2740	4,900
Feb 11, 2025	0.2780	0.2780	0.2600	0.2750	0.2750	20,300
Feb 10, 2025	0.2940	0.2940	0.2940	0.2940	0.2940	-
Feb 7, 2025	0.2940	0.2940	0.2940	0.2940	0.2940	2,500
Feb 6, 2025	0.2740	0.2740	0.2740	0.2740	0.2740	100
Feb 5, 2025	0.2470	0.2970	0.2470	0.2970	0.2970	5,900
Feb 4, 2025	0.2500	0.2540	0.2500	0.2540	0.2540	2,500
Feb 3, 2025	0.2320	0.2400	0.2260	0.2360	0.2360	104,100
Jan 31, 2025	0.2610	0.2610	0.2400	0.2400	0.2400	76,900
Jan 30, 2025	0.2590	0.2640	0.2580	0.2580	0.2580	7,600
Jan 29, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	800
Jan 28, 2025	0.2500	0.2800	0.2500	0.2800	0.2800	5,900
Jan 27, 2025	0.2680	0.2680	0.2680	0.2680	0.2680	1,200
Jan 24, 2025	0.2810	0.2810	0.2810	0.2810	0.2810	-
Jan 23, 2025	0.2810	0.2810	0.2810	0.2810	0.2810	-
Jan 22, 2025	0.2630	0.2810	0.2590	0.2810	0.2810	32,300
Jan 21, 2025	0.2910	0.2910	0.2910	0.2910	0.2910	700
Jan 17, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 16, 2025	0.2900	0.2900	0.2700	0.2700	0.2700	56,300
Jan 15, 2025	0.2900	0.2930	0.2890	0.2890	0.2890	3,400
Jan 14, 2025	0.2890	0.2890	0.2890	0.2890	0.2890	300
Jan 13, 2025	0.3110	0.3110	0.2970	0.3090	0.3090	3,600
Jan 10, 2025	0.2900	0.3040	0.2790	0.2960	0.2960	116,100
Jan 8, 2025	0.3330	0.3330	0.3330	0.3330	0.3330	4,000
Jan 7, 2025	0.3290	0.3460	0.3290	0.3460	0.3460	1,900
Jan 6, 2025	0.3450	0.3510	0.3380	0.3380	0.3380	2,900
Jan 3, 2025	0.3450	0.3450	0.3410	0.3440	0.3440	44,000
Jan 2, 2025	0.3330	0.3330	0.3330	0.3330	0.3330	500
Dec 31, 2024	0.3350	0.3370	0.3240	0.3270	0.3270	14,800
Dec 30, 2024	0.3250	0.3350	0.3200	0.3350	0.3350	4,700
Dec 27, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	10,000
Dec 26, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Dec 24, 2024	0.3100	0.3400	0.3100	0.3260	0.3260	2,800
Dec 23, 2024	0.3100	0.3100	0.2950	0.3000	0.3000	212,000
Dec 20, 2024	0.2940	0.3000	0.2900	0.3000	0.3000	167,500
Dec 19, 2024	0.2670	0.3030	0.2670	0.2950	0.2950	50,200
Dec 18, 2024	0.2960	0.2960	0.2690	0.2800	0.2800	190,300
Dec 17, 2024	0.2720	0.2800	0.2670	0.2730	0.2730	29,500
Dec 16, 2024	0.2730	0.2730	0.2730	0.2730	0.2730	5,000
Dec 13, 2024	0.2560	0.2780	0.2540	0.2720	0.2720	15,700
Dec 12, 2024	0.2580	0.2580	0.2580	0.2580	0.2580	200
Dec 11, 2024	0.2700	0.2760	0.2600	0.2600	0.2600	26,600
Dec 10, 2024	0.2760	0.2760	0.2690	0.2720	0.2720	5,200
Dec 9, 2024	0.2750	0.3000	0.2700	0.2760	0.2760	37,500
Dec 6, 2024	0.2740	0.2800	0.2740	0.2780	0.2780	27,200
Dec 5, 2024	0.2600	0.2680	0.2600	0.2680	0.2680	3,200
Dec 4, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Dec 3, 2024	0.2720	0.2760	0.2650	0.2650	0.2650	21,400
Dec 2, 2024	0.2440	0.2730	0.2440	0.2640	0.2640	76,400
Nov 29, 2024	0.2360	0.2360	0.2360	0.2360	0.2360	-
Nov 27, 2024	0.2270	0.2360	0.2270	0.2360	0.2360	36,700
Nov 26, 2024	0.2390	0.2390	0.2390	0.2390	0.2390	-
Nov 25, 2024	0.2320	0.2400	0.2320	0.2390	0.2390	40,400
Nov 22, 2024	0.2320	0.2450	0.2320	0.2420	0.2420	1,500
Nov 21, 2024	0.2570	0.2570	0.2140	0.2150	0.2150	570,700
Nov 20, 2024	0.2850	0.2850	0.2750	0.2750	0.2750	60,000
Nov 19, 2024	0.2930	0.2930	0.2850	0.2850	0.2850	300
Nov 18, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	1,900
Nov 15, 2024	0.2780	0.2780	0.2750	0.2750	0.2750	2,600
Nov 14, 2024	0.2550	0.2950	0.2550	0.2850	0.2850	202,200
Nov 13, 2024	0.2680	0.2680	0.2500	0.2540	0.2540	29,100
Nov 12, 2024	0.2600	0.2600	0.2560	0.2560	0.2560	50,800
Nov 11, 2024	0.2700	0.2720	0.2700	0.2710	0.2710	3,300
Nov 8, 2024	0.2730	0.2730	0.2730	0.2730	0.2730	400
Nov 7, 2024	0.2450	0.2820	0.2450	0.2820	0.2820	700
Nov 6, 2024	0.2860	0.2860	0.2710	0.2720	0.2720	3,700
Nov 5, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	500
Nov 4, 2024	0.2800	0.2850	0.2760	0.2850	0.2850	20,600
Nov 1, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Oct 31, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Oct 30, 2024	0.2770	0.2810	0.2650	0.2650	0.2650	5,000
Oct 29, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	1,500
Oct 28, 2024	0.2750	0.2750	0.2680	0.2680	0.2680	900
Oct 25, 2024	0.2730	0.2750	0.2730	0.2750	0.2750	5,100
Oct 24, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	300
Oct 23, 2024	0.2810	0.2810	0.2810	0.2810	0.2810	-
Oct 22, 2024	0.2790	0.2890	0.2790	0.2810	0.2810	11,300
Oct 21, 2024	0.2890	0.2890	0.2870	0.2870	0.2870	2,200
Oct 18, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	1,200
Oct 17, 2024	0.2890	0.2890	0.2890	0.2890	0.2890	-
Oct 16, 2024	0.2890	0.2890	0.2890	0.2890	0.2890	2,000
Oct 15, 2024	0.2990	0.2990	0.2940	0.2940	0.2940	4,500
Oct 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	6,000
Oct 10, 2024	0.3090	0.3090	0.3090	0.3090	0.3090	-
Oct 9, 2024	0.3090	0.3090	0.3090	0.3090	0.3090	-
Oct 8, 2024	0.2980	0.3090	0.2980	0.3090	0.3090	8,100
Oct 7, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Oct 4, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	200
Oct 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,200
Oct 2, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Oct 1, 2024	0.3100	0.3100	0.3000	0.3040	0.3040	5,800
Sep 30, 2024	0.3310	0.3310	0.3190	0.3190	0.3190	30,700
Sep 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 26, 2024	0.3140	0.3200	0.3140	0.3200	0.3200	2,400
Sep 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,300
Sep 24, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	4,000
Sep 23, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Sep 20, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Sep 19, 2024	0.3330	0.3420	0.3330	0.3420	0.3420	2,200
Sep 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,500
Sep 13, 2024	0.3630	0.3630	0.3270	0.3400	0.3400	3,100
Sep 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 10, 2024	0.3890	0.3890	0.3500	0.3500	0.3500	6,800
Sep 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	100
Sep 6, 2024	0.3700	0.3740	0.3700	0.3700	0.3700	3,700
Sep 5, 2024	0.3560	0.3660	0.3560	0.3600	0.3600	1,300
Sep 4, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Sep 3, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	10,000
Aug 30, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	2,400
Aug 29, 2024	0.3410	0.3560	0.3370	0.3370	0.3370	106,400
Aug 28, 2024	0.3530	0.3560	0.3510	0.3560	0.3560	136,400
Aug 27, 2024	0.3060	0.3560	0.3060	0.3560	0.3560	153,500
Aug 26, 2024	0.3490	0.3490	0.3490	0.3490	0.3490	400
Aug 23, 2024	0.3200	0.3490	0.3200	0.3490	0.3490	42,700
Aug 22, 2024	0.3320	0.3490	0.3240	0.3350	0.3350	88,300
Aug 21, 2024	0.3410	0.3410	0.3410	0.3410	0.3410	-
Aug 20, 2024	0.3490	0.3490	0.3400	0.3410	0.3410	14,800
Aug 19, 2024	0.3300	0.3490	0.3300	0.3490	0.3490	45,100
Aug 16, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	3,000
Aug 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,100
Aug 14, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Aug 13, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	100
Aug 12, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	2,100
Aug 9, 2024	0.3490	0.3490	0.3430	0.3430	0.3430	13,500
Aug 8, 2024	0.3490	0.3490	0.3490	0.3490	0.3490	13,600
Aug 7, 2024	0.3490	0.3490	0.3490	0.3490	0.3490	-
Aug 6, 2024	0.3500	0.3510	0.3310	0.3490	0.3490	15,900
Aug 5, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Aug 2, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Aug 1, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	100
Jul 31, 2024	0.3500	0.3500	0.3480	0.3480	0.3480	5,700
Jul 30, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	3,000
Jul 29, 2024	0.2850	0.3500	0.2850	0.3500	0.3500	28,500
Jul 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 25, 2024	0.3510	0.3510	0.3200	0.3500	0.3500	66,300
Jul 24, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Jul 23, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Jul 22, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Jul 19, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Jul 18, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Jul 17, 2024	0.3160	0.3590	0.3160	0.3590	0.3590	9,600
Jul 16, 2024	0.3280	0.3280	0.3160	0.3160	0.3160	2,100
Jul 15, 2024	0.3060	0.3060	0.3050	0.3050	0.3050	200
Jul 12, 2024	0.3170	0.3170	0.3170	0.3170	0.3170	6,000
Jul 11, 2024	0.3310	0.3330	0.3110	0.3110	0.3110	27,400
Jul 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Jul 9, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	200
Jul 8, 2024	0.3500	0.3500	0.3210	0.3210	0.3210	800
Jul 5, 2024	0.3320	0.3500	0.3320	0.3500	0.3500	27,900
Jul 3, 2024	0.3090	0.3210	0.2960	0.3210	0.3210	10,000
Jul 2, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	5,000
Jul 1, 2024	0.3530	0.3530	0.3420	0.3420	0.3420	400
Jun 28, 2024	0.2940	0.3560	0.2940	0.3560	0.3560	8,700
Jun 27, 2024	0.2830	0.2830	0.2830	0.2830	0.2830	4,100
Jun 26, 2024	0.2790	0.2850	0.2790	0.2850	0.2850	600
Jun 25, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
Jun 24, 2024	0.2710	0.2800	0.2710	0.2790	0.2790	16,000
Jun 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Jun 20, 2024	0.3050	0.3050	0.2900	0.2910	0.2910	21,000
Jun 18, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Jun 17, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	200
Jun 14, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	300
Jun 13, 2024	0.3580	0.3670	0.3550	0.3620	0.3620	60,200
Jun 12, 2024	0.3650	0.3650	0.3490	0.3490	0.3490	15,100
Jun 11, 2024	0.3670	0.3670	0.3670	0.3670	0.3670	-
Jun 10, 2024	0.3510	0.3670	0.3400	0.3670	0.3670	73,000
Jun 7, 2024	0.3420	0.3510	0.3280	0.3280	0.3280	32,600
Jun 6, 2024	0.3160	0.3380	0.3160	0.3380	0.3380	57,500

CXXIF C21 Investments Inc.

0.1566

+1.95%

VEXTF Vext Science, Inc.

0.0964

+2.83%

LOVFF Cannara Biotech Inc.

0.8851

0.00%

AAWH Ascend Wellness Holdings, Inc.

0.3210

-8.17%

CNTMF FLUENT Corp.

0.0520

+4.00%

DBCCF Decibel Cannabis Company Inc.

0.0520

+0.39%

TSNDF TerrAscend Corp.

0.3034

+3.94%

AVTBF Avant Brands Inc.

0.5800

-3.25%

MEDIF MediPharm Labs Corp.

0.0570

+2.67%

CNADF CanadaBis Capital Inc.

0.0625

-0.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rubicon Organics Inc. (ROMJF)

Related Tickers