Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Markray Corp. (RVBR)

Compare
0.0320
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.03200.03200.03200.03200.0320-
Apr 16, 20250.03200.03200.03200.03200.0320528
Apr 15, 20250.04600.04600.04600.04600.0460-
Apr 14, 20250.04600.04600.04600.04600.0460-
Apr 11, 20250.05000.05000.04600.04600.046060,000
Apr 10, 20250.04000.04000.04000.04000.0400-
Apr 9, 20250.04000.04000.04000.04000.0400-
Apr 8, 20250.04000.04000.04000.04000.0400-
Apr 7, 20250.04000.04000.04000.04000.0400-
Apr 4, 20250.04000.04000.04000.04000.0400-
Apr 3, 20250.05000.05990.04000.04000.0400614,901
Apr 2, 20250.05000.05000.05000.05000.0500-
Apr 1, 20250.05000.05000.05000.05000.0500-
Mar 31, 20250.02200.05000.02200.05000.050044,960
Mar 28, 20250.05000.05000.04000.05000.050030,124
Mar 27, 20250.05000.05000.05000.05000.0500-
Mar 26, 20250.05000.05000.05000.05000.050020,000
Mar 25, 20250.05000.05000.05000.05000.0500-
Mar 24, 20250.05000.05000.05000.05000.0500-
Mar 21, 20250.05000.05000.05000.05000.0500-
Mar 20, 20250.02500.05000.02500.05000.0500862,800
Mar 19, 20250.02600.02600.02600.02600.0260-
Mar 18, 20250.02600.02600.02600.02600.026025,000
Mar 17, 20250.02620.02620.02620.02620.0262-
Mar 14, 20250.02620.02620.02620.02620.0262-
Mar 13, 20250.02500.02620.02500.02620.0262239,492
Mar 12, 20250.03000.03000.03000.03000.0300-
Mar 11, 20250.03000.03000.03000.03000.0300-
Mar 10, 20250.03000.03000.03000.03000.0300-
Mar 7, 20250.03000.03000.03000.03000.0300-
Mar 6, 20250.03000.03000.03000.03000.0300-
Mar 5, 20250.03000.03000.03000.03000.0300-
Mar 4, 20250.03000.03000.03000.03000.0300-
Mar 3, 20250.03000.03000.03000.03000.0300-
Feb 28, 20250.03000.03000.03000.03000.0300-
Feb 27, 20250.03000.03000.03000.03000.030082,500
Feb 26, 20250.03000.03000.02550.02550.025543,000
Feb 25, 20250.02700.02700.02700.02700.027025,000
Feb 24, 20250.03000.03250.03000.03250.0325111,962
Feb 21, 20250.02400.02400.02400.02400.0240-
Feb 20, 20250.02400.02550.02400.02400.024073,793
Feb 19, 20250.02400.02400.02400.02400.0240-
Feb 18, 20250.02400.02400.02400.02400.0240-
Feb 14, 20250.02400.02400.02400.02400.0240-
Feb 13, 20250.02400.02400.02400.02400.02404,000
Feb 12, 20250.02550.02800.02550.02800.028011,500
Feb 11, 20250.02300.03000.02300.03000.030035,800
Feb 10, 20250.02300.02300.02300.02300.0230-
Feb 7, 20250.02300.02300.02300.02300.0230-
Feb 6, 20250.02300.02300.02300.02300.023030,500
Feb 5, 20250.02130.02310.02130.02310.023120,065
Feb 4, 20250.02000.02000.02000.02000.020010,000
Feb 3, 20250.01990.01990.01990.01990.019910,000
Jan 31, 20250.01740.01740.01740.01740.01742,000
Jan 30, 20250.01740.01990.01740.01990.019935,000
Jan 29, 20250.01890.01890.01750.01780.0178198,717
Jan 28, 20250.01750.01750.01750.01750.017516,500
Jan 27, 20250.01010.01010.01010.01010.0101539,985
Jan 24, 20250.02690.02690.00900.00950.0095357,300
Jan 23, 20250.03560.04000.03560.04000.040015,000
Jan 22, 20250.03250.04500.03250.04500.045016,290
Jan 21, 20250.02250.02250.02250.02250.022510,000
Jan 17, 20250.01020.03250.01020.03230.032360,985
Jan 16, 20250.04000.04000.04000.04000.0400-
Jan 15, 20250.03000.04000.03000.04000.0400406,400
Jan 14, 20250.04000.04000.04000.04000.04001,000
Jan 13, 20250.04000.04000.04000.04000.0400-
Jan 10, 20250.06500.06500.04000.04000.0400112,654
Jan 8, 20250.00710.00710.00650.00650.006535,800
Jan 7, 20250.01490.01490.01490.01490.0149-
Jan 6, 20250.01490.01490.01490.01490.0149-
Jan 3, 20250.01490.01490.01490.01490.0149-
Jan 2, 20250.01490.01490.01490.01490.0149-
Dec 31, 20240.01490.01490.01490.01490.0149-
Dec 30, 20240.01490.01490.01490.01490.0149-
Dec 27, 20240.01490.01490.01490.01490.0149-
Dec 26, 20240.01490.01490.01490.01490.0149-
Dec 24, 20240.01490.01490.01490.01490.0149-
Dec 23, 20240.01490.01490.01490.01490.0149-
Dec 20, 20240.01490.01490.01490.01490.0149-
Dec 19, 20240.01490.01490.01490.01490.0149-
Dec 18, 20240.01490.01490.01490.01490.0149-
Dec 17, 20240.01490.01490.01490.01490.0149-
Dec 16, 20240.01490.01490.01490.01490.014950,000
Dec 13, 20240.01490.01490.01490.01490.0149-
Dec 12, 20240.01490.01490.01490.01490.0149-
Dec 11, 20240.01490.01490.01490.01490.0149-
Dec 10, 20240.01490.01490.01490.01490.0149-
Dec 9, 20240.01490.01490.01490.01490.0149-
Dec 6, 20240.01490.01490.01490.01490.0149-
Dec 5, 20240.01490.01490.01490.01490.0149-
Dec 4, 20240.01490.01490.01490.01490.0149-
Dec 3, 20240.01490.01490.01490.01490.0149-
Dec 2, 20240.01490.01490.01490.01490.0149-
Nov 29, 20240.01490.01490.01490.01490.0149-
Nov 27, 20240.01490.01490.01490.01490.0149-
Nov 26, 20240.01490.01490.01490.01490.0149-
Nov 25, 20240.01490.01490.01490.01490.0149-
Nov 22, 20240.01490.01490.01490.01490.0149-
Nov 21, 20240.01490.01490.01490.01490.0149-
Nov 20, 20240.01490.01490.01490.01490.0149-
Nov 19, 20240.01490.01490.01490.01490.0149-
Nov 18, 20240.01490.01490.01490.01490.0149-
Nov 15, 20240.01490.01490.01490.01490.0149-
Nov 14, 20240.01490.01490.01490.01490.0149-
Nov 13, 20240.01490.01490.01490.01490.0149-
Nov 12, 20240.01490.01490.01490.01490.0149-
Nov 11, 20240.01490.01490.01490.01490.0149120
Nov 8, 20240.01490.01490.01490.01490.0149-
Nov 7, 20240.01490.01490.01490.01490.0149-
Nov 6, 20240.01490.01490.01490.01490.0149-
Nov 5, 20240.01490.01490.01490.01490.0149-
Nov 4, 20240.01490.01490.01490.01490.0149-
Nov 1, 20240.01490.01490.01490.01490.0149-
Oct 31, 20240.01490.01490.01490.01490.0149-
Oct 30, 20240.01490.01490.01490.01490.0149-
Oct 29, 20240.01490.01490.01490.01490.0149-
Oct 28, 20240.01490.01490.01490.01490.0149-
Oct 25, 20240.01490.01490.01490.01490.0149-
Oct 24, 20240.01490.01490.01490.01490.0149-
Oct 23, 20240.01490.01490.01490.01490.0149-
Oct 22, 20240.01490.01490.01490.01490.0149-
Oct 21, 20240.01490.01490.01490.01490.0149-
Oct 18, 20240.01490.01490.01490.01490.0149100,000
Oct 17, 20240.01640.01640.01640.01640.0164-
Oct 16, 20240.01640.01640.01640.01640.0164-
Oct 15, 20240.01640.01640.01640.01640.0164-
Oct 14, 20240.01640.01640.01640.01640.0164-
Oct 11, 20240.02000.02000.01640.01640.016420,000
Oct 10, 20240.00990.00990.00990.00990.009974,000
Oct 9, 20240.01800.01800.01800.01800.0180-
Oct 8, 20240.01800.01800.01800.01800.0180-
Oct 7, 20240.01800.01800.01800.01800.0180-
Oct 4, 20240.01800.01800.01800.01800.0180110,447
Oct 3, 20240.01800.01800.01800.01800.0180-
Oct 2, 20240.01800.01800.01800.01800.0180-
Oct 1, 20240.01800.01800.01800.01800.0180-
Sep 30, 20240.01800.01800.01800.01800.0180-
Sep 27, 20240.01800.01800.01800.01800.0180-
Sep 26, 20240.01800.01800.01800.01800.0180-
Sep 25, 20240.01800.01800.01800.01800.0180-
Sep 24, 20240.01800.01800.01800.01800.0180-
Sep 23, 20240.01800.01800.01800.01800.0180-
Sep 20, 20240.01800.01800.01800.01800.0180-
Sep 19, 20240.01800.01800.01800.01800.0180-
Sep 18, 20240.01800.01800.01800.01800.018068,375
Sep 17, 20240.01480.01480.01480.01480.014810,000
Sep 16, 20240.01000.01000.01000.01000.0100-
Sep 13, 20240.01000.01000.01000.01000.0100-
Sep 12, 20240.01000.01000.01000.01000.0100-
Sep 11, 20240.01000.01000.01000.01000.0100-
Sep 10, 20240.01000.01000.01000.01000.0100-
Sep 9, 20240.01000.01000.01000.01000.0100-
Sep 6, 20240.01000.01000.01000.01000.0100-
Sep 5, 20240.01000.01000.01000.01000.0100-
Sep 4, 20240.01000.01000.01000.01000.0100-
Sep 3, 20240.01000.01000.01000.01000.0100-
Aug 30, 20240.01000.01000.01000.01000.0100-
Aug 29, 20240.01000.01000.01000.01000.01006,052
Aug 28, 20240.00600.00600.00600.00600.0060-
Aug 27, 20240.00600.00600.00600.00600.0060-
Aug 26, 20240.00600.00600.00600.00600.0060-
Aug 23, 20240.00600.00600.00600.00600.0060-
Aug 22, 20240.00600.00600.00600.00600.0060-
Aug 21, 20240.00600.00600.00600.00600.0060-
Aug 20, 20240.00600.00600.00600.00600.0060-
Aug 19, 20240.00600.00600.00600.00600.0060-
Aug 16, 20240.00600.00600.00600.00600.0060-
Aug 15, 20240.00600.00600.00600.00600.0060-
Aug 14, 20240.00600.00600.00600.00600.0060-
Aug 13, 20240.00600.00600.00600.00600.0060-
Aug 12, 20240.00600.00600.00600.00600.0060-
Aug 9, 20240.00600.00600.00600.00600.0060-
Aug 8, 20240.00600.00600.00600.00600.00606,052
Aug 7, 20240.01500.01500.01500.01500.0150-
Aug 6, 20240.01500.01500.01500.01500.0150-
Aug 5, 20240.01500.01500.01500.01500.0150-
Aug 2, 20240.01500.01500.01500.01500.0150-
Aug 1, 20240.01500.01500.01500.01500.0150-
Jul 31, 20240.01500.01500.01500.01500.0150-
Jul 30, 20240.01500.01500.01500.01500.0150-
Jul 29, 20240.01500.01500.01500.01500.0150-
Jul 26, 20240.01500.01500.01500.01500.015010,000
Jul 25, 20240.01500.01500.01500.01500.0150-
Jul 24, 20240.01500.01500.01500.01500.0150-
Jul 23, 20240.01500.01500.01500.01500.0150-
Jul 22, 20240.01500.01500.01500.01500.0150-
Jul 19, 20240.01500.01500.01500.01500.0150-
Jul 18, 20240.01500.01500.01500.01500.0150-
Jul 17, 20240.01500.01500.01500.01500.0150-
Jul 16, 20240.01500.01500.01500.01500.0150-
Jul 15, 20240.01500.01500.01500.01500.0150-
Jul 12, 20240.01500.01500.01500.01500.0150-
Jul 11, 20240.01500.01500.01500.01500.0150-
Jul 10, 20240.01500.01500.01500.01500.0150-
Jul 9, 20240.01500.01500.01500.01500.01502,000
Jul 8, 20240.01500.01500.01500.01500.0150-
Jul 5, 20240.01500.01500.01500.01500.0150-
Jul 3, 20240.01500.01500.01500.01500.0150-
Jul 2, 20240.01500.01500.01500.01500.0150-
Jul 1, 20240.01500.01500.01500.01500.0150500
Jun 28, 20240.01500.01500.01500.01500.0150240
Jun 27, 20240.01990.01990.01990.01990.0199-
Jun 26, 20240.01990.01990.01990.01990.0199-
Jun 25, 20240.01990.01990.01990.01990.0199-
Jun 24, 20240.01990.01990.01990.01990.0199-
Jun 21, 20240.01990.01990.01990.01990.01991,821
Jun 20, 20240.01990.01990.01990.01990.019915,075
Jun 18, 20240.01100.01100.01100.01100.0110-
Jun 17, 20240.01100.01100.01100.01100.0110120
Jun 14, 20240.01600.01600.01600.01600.0160-
Jun 13, 20240.01600.01600.01600.01600.0160-
Jun 12, 20240.01600.01600.01600.01600.0160-
Jun 11, 20240.01600.01600.01600.01600.0160-
Jun 10, 20240.01600.01600.01600.01600.016024,583
Jun 7, 20240.01100.01100.01100.01100.0110-
Jun 6, 20240.01100.01100.01100.01100.0110-
Jun 5, 20240.01100.01100.01100.01100.0110-
Jun 4, 20240.01100.01100.01100.01100.0110-
Jun 3, 20240.01100.01100.01100.01100.0110-
May 31, 20240.01100.01100.01100.01100.0110-
May 30, 20240.01100.01100.01100.01100.0110-
May 29, 20240.01100.01100.01100.01100.0110-
May 28, 20240.01100.01100.01100.01100.0110-
May 24, 20240.01100.01100.01100.01100.0110-
May 23, 20240.01100.01100.01100.01100.0110-
May 22, 20240.01100.01100.01100.01100.0110-
May 21, 20240.01100.01100.01100.01100.0110-
May 20, 20240.01100.01100.01100.01100.0110-
May 17, 20240.01100.01100.01100.01100.0110-
May 16, 20240.01160.01160.01100.01100.01101,000
May 15, 20240.01000.01000.01000.01000.01001,200
May 14, 20240.01300.01300.01300.01300.0130-
May 13, 20240.01300.01300.01300.01300.0130-
May 10, 20240.01300.01300.01300.01300.0130-
May 9, 20240.01300.01300.01300.01300.0130-
May 8, 20240.01300.01300.01300.01300.0130-
May 7, 20240.01300.01300.01300.01300.0130-
May 6, 20240.01600.01600.01300.01300.013031,834
May 3, 20240.01300.01300.01300.01300.0130-
May 2, 20240.01300.01300.01300.01300.0130-
May 1, 20240.01300.01300.01300.01300.0130-
Apr 30, 20240.01300.01300.01300.01300.0130-
Apr 29, 20240.00580.01300.00580.01300.013045,276
Apr 26, 20240.00530.00530.00530.00530.0053-
Apr 25, 20240.00600.00600.00530.00530.0053370,000
Apr 24, 20240.00810.00810.00700.00700.0070432,500
Apr 23, 20240.00900.00900.00900.00900.0090-
Apr 22, 20240.00900.00900.00900.00900.0090-
Apr 19, 20240.00900.00900.00900.00900.0090100,000
Apr 18, 20240.01000.01000.00900.00900.009020,000