Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repro Med Sys Inc (OP: REPR )

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 (%)
Dec 29, 2017 1.250 1.250 1.250 0 +0.24(+23.76%)
Dec 28, 2017 0.9802 1.030 0.9800 1.010 76,150 -0.02(-1.94%)
Dec 27, 2017 0.9800 1.040 0.9800 1.030 29,400 +0.03(+3.00%)
Dec 26, 2017 1.000 1.020 0.9699 1.000 47,450 +0.02(+1.55%)
Dec 22, 2017 0.9696 1.000 0.9500 0.9848 59,562 +0.05(+5.32%)
Dec 21, 2017 0.9348 0.9600 0.9200 0.9350 13,850 +0.02(+1.63%)
Dec 20, 2017 0.9300 0.9800 0.9100 0.9200 44,395 +0.00(+0.00%)
Dec 19, 2017 0.9250 0.9800 0.8900 0.9200 17,400 -0.02(-2.45%)
Dec 18, 2017 0.9500 0.9500 0.9199 0.9431 37,420 +0.02(+2.51%)
Dec 15, 2017 0.8934 0.9200 0.8800 0.9200 204,251 +0.02(+2.22%)
Dec 14, 2017 0.9000 0.9000 0.8800 0.9000 216,608 -0.01(-0.55%)
Dec 13, 2017 0.9000 0.9050 0.8900 0.9050 73,645 +0.00(+0.55%)
Dec 12, 2017 0.8999 0.9200 0.8900 0.9001 121,749 +0.00(+0.01%)
Dec 11, 2017 0.9000 0.9200 0.8900 0.9000 234,625 +0.02(+2.27%)
Dec 08, 2017 0.8900 0.9200 0.8700 0.8800 131,254 +0.02(+2.30%)
Dec 07, 2017 0.8500 0.8900 0.8500 0.8602 22,700 +0.01(+1.20%)
Dec 06, 2017 0.8599 0.8599 0.8400 0.8500 21,140 +0.00(+0.00%)
Dec 05, 2017 0.8770 0.8770 0.8300 0.8500 78,970 -0.03(-3.41%)
Dec 04, 2017 0.8550 0.8800 0.8304 0.8800 98,250 +0.05(+5.39%)
Dec 01, 2017 0.8301 0.8301 0.8300 0.8350 44,401 -0.02(-2.90%)
Nov 30, 2017 0.8092 0.8599 0.8000 0.8599 125,125 +0.06(+7.49%)
Nov 29, 2017 0.8002 0.8400 0.7801 0.8000 62,466 +0.00(+0.00%)
Nov 28, 2017 0.8000 0.8300 0.8000 0.8000 141,327 +0.00(+0.00%)
Nov 27, 2017 0.8500 0.8500 0.8000 0.8000 85,645 -0.03(-3.61%)
Nov 24, 2017 0.7500 0.8300 0.7498 0.8300 207,241 +0.11(+15.68%)
Nov 22, 2017 0.7175 0.7175 0.7175 0.7175 300 +0.02(+2.50%)
Nov 21, 2017 0.7400 0.7445 0.7000 0.7000 18,250 -0.04(-4.76%)
Nov 20, 2017 0.7090 0.7800 0.7090 0.7350 25,900 +0.02(+2.08%)
Nov 17, 2017 0.7000 0.7200 0.6350 0.7200 20,370 +0.02(+2.86%)
Nov 16, 2017 0.7000 0.7000 0.6597 0.7000 16,946 +0.00(+0.00%)
Nov 15, 2017 0.6799 0.7000 0.6799 0.7000 31,000 +0.04(+6.06%)
Nov 14, 2017 0.6600 0.6600 0.6200 0.6600 7,736 -0.00(-0.02%)
Nov 13, 2017 0.6601 0.6601 0.6600 0.6601 10,662 -0.03(-4.33%)
Nov 10, 2017 0.6601 0.6957 0.6601 0.6900 37,339 +0.03(+4.53%)
Nov 09, 2017 0.6900 0.6900 0.6500 0.6601 96,003 +0.00(+0.00%)
Nov 08, 2017 0.6500 0.6601 0.6500 0.6601 34,500 +0.01(+1.55%)
Nov 07, 2017 0.6500 0.6500 0.6500 0.6500 1,200 +0.03(+4.00%)
Nov 06, 2017 0.6200 0.7000 0.6200 0.6250 93,350 +0.01(+0.81%)
Nov 03, 2017 0.6600 0.6750 0.5899 0.6200 65,427 +0.02(+3.33%)
Nov 02, 2017 0.6500 0.6500 0.5800 0.6000 28,396 -0.05(-7.69%)
Nov 01, 2017 0.6400 0.6500 0.5600 0.6500 21,000 +0.05(+7.44%)
Oct 31, 2017 0.5699 0.6400 0.5699 0.6050 10,100 +0.08(+15.90%)
Oct 27, 2017 0.5220 0.5220 0.5220 500 -0.08(-13.00%)
Oct 26, 2017 0.5789 0.6000 0.5789 0.6000 16,374 +0.02(+3.64%)
Oct 25, 2017 0.4925 0.5790 0.4925 0.5789 900 +0.01(+1.56%)
Oct 24, 2017 0.5750 0.6000 0.5700 0.5700 8,552 +0.00(+0.41%)
Oct 23, 2017 0.5800 0.5855 0.5600 0.5677 52,697 -0.01(-1.27%)
Oct 20, 2017 0.5750 0.5750 0.5700 0.5750 10,800 -0.00(-0.84%)
Oct 19, 2017 0.5900 0.6000 0.5765 0.5799 16,000 +0.02(+3.55%)
Oct 18, 2017 0.5450 0.5600 0.5450 0.5600 800 +0.04(+6.67%)
Oct 17, 2017 0.5500 0.5500 0.5105 0.5250 8,000 -0.03(-4.61%)
Oct 16, 2017 0.5990 0.5990 0.5500 0.5504 6,100 +0.04(+7.92%)
Oct 13, 2017 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Oct 12, 2017 0.5100 0.5100 0.5100 0.5100 842 +0.00(+0.00%)
Oct 11, 2017 0.5100 0.5100 0.5100 0.5100 100 +0.01(+1.36%)
Oct 10, 2017 0.5800 0.5990 0.5031 0.5031 1,430 -0.02(-3.24%)
Oct 06, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 05, 2017 0.4950 0.5200 0.4925 0.5200 11,100 +0.00(+0.00%)
Oct 04, 2017 0.5200 0.5200 0.5000 0.5200 39,200 +0.00(+0.89%)
Oct 03, 2017 0.5200 0.5200 0.5154 0.5154 5,100 -0.01(-2.75%)
Sep 29, 2017 0.5300 0.5300 0.5300 0 +0.02(+4.23%)
Sep 27, 2017 0.5085 0.5085 0.5085 0 -0.02(-4.06%)
Sep 26, 2017 0.5000 0.5600 0.5000 0.5300 4,400 -0.04(-7.02%)
Sep 25, 2017 0.5700 0.5700 0.5700 0.5700 660 +0.07(+14.00%)
Sep 22, 2017 0.5695 0.5695 0.5000 0.5000 10,158 -0.02(-3.85%)
Sep 21, 2017 0.5400 0.5500 0.5200 0.5200 14,400 +0.01(+1.96%)
Sep 20, 2017 0.5103 0.5397 0.5100 0.5100 1,980 -0.03(-5.56%)
Sep 18, 2017 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Sep 15, 2017 0.5000 0.5500 0.4600 0.5500 110,881 +0.05(+10.00%)
Sep 14, 2017 0.4700 0.5000 0.4700 0.5000 31,150 +0.02(+4.17%)
Sep 13, 2017 0.5000 0.5000 0.4800 0.4800 41,400 +0.00(+0.00%)
Sep 12, 2017 0.4900 0.5099 0.4708 0.4800 23,404 -0.01(-2.04%)
Sep 11, 2017 0.4900 0.4901 0.4900 0.4900 9,900 -0.00(-0.20%)
Sep 08, 2017 0.5004 0.5500 0.4701 0.4910 46,964 -0.02(-3.73%)
Sep 07, 2017 0.5200 0.5400 0.5100 0.5100 9,801 -0.01(-1.92%)
Sep 06, 2017 0.5249 0.5700 0.5200 0.5200 66,374 +0.01(+1.96%)
Sep 05, 2017 0.5300 0.5300 0.5100 0.5100 19,579 +0.00(+0.00%)
Sep 01, 2017 0.5200 0.5900 0.5039 0.5100 68,052 -0.01(-1.92%)
Aug 31, 2017 0.4550 0.5200 0.4501 0.5200 121,510 +0.07(+15.56%)
Aug 30, 2017 0.4299 0.4528 0.4299 0.4500 58,801 +0.07(+18.11%)
Aug 29, 2017 0.4000 0.4500 0.3810 0.3810 13,710 -0.06(-12.99%)
Aug 22, 2017 0.4379 0.4379 0.4379 0 -0.00(-0.45%)
Aug 21, 2017 0.4390 0.4399 0.3721 0.4399 3,600 +0.01(+1.55%)
Aug 18, 2017 0.3700 0.4332 0.3700 0.4332 3,700 -0.01(-1.55%)
Aug 17, 2017 0.4400 0.4400 0.4400 0.4400 1,000 +0.01(+2.33%)
Aug 16, 2017 0.4300 0.4300 0.4300 0.4300 5,000 -0.01(-2.12%)
Aug 15, 2017 0.3931 0.4393 0.3700 0.4393 15,171 +0.02(+4.60%)
Aug 14, 2017 0.3900 0.4300 0.3900 0.4200 27,458 +0.05(+13.21%)
Aug 11, 2017 0.3710 0.3710 0.3710 0.3710 1,000 -0.03(-7.23%)
Aug 10, 2017 0.4124 0.4124 0.3700 0.3999 32,110 -0.01(-1.26%)
Aug 09, 2017 0.4105 0.4400 0.4006 0.4050 55,600 -0.07(-14.74%)
Aug 08, 2017 0.4750 0.4750 0.4750 0.4750 3,000 +0.00(+0.02%)
Aug 07, 2017 0.4029 0.4888 0.4029 0.4749 7,110 -0.01(-2.86%)
Aug 04, 2017 0.4900 0.4900 0.3600 0.4889 74,700 -0.01(-1.25%)
Aug 03, 2017 0.5200 0.5200 0.4951 0.4951 950 -0.00(-0.98%)
Aug 02, 2017 0.5000 0.5000 0.5000 0.5000 145 -0.02(-3.85%)
Aug 01, 2017 0.5200 0.5200 0.5200 0.5200 5,365 +0.00(+0.00%)
Jul 31, 2017 0.4650 0.5390 0.4650 0.5200 91,053 +0.06(+13.04%)
Jul 28, 2017 0.4600 0.4600 0.4600 0.4600 17,000 -0.01(-3.16%)
Jul 27, 2017 0.4750 0.4750 0.4750 0.4750 1,612 +0.01(+1.06%)
Jul 26, 2017 0.4747 0.4750 0.4700 0.4700 28,300 -0.01(-1.05%)
Jul 24, 2017 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Jul 21, 2017 0.4300 0.4700 0.4300 0.4700 75,450 +0.02(+3.52%)
Jul 20, 2017 0.4370 0.4540 0.4280 0.4540 56,500 +0.04(+10.73%)
Jul 18, 2017 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Jul 11, 2017 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jul 07, 2017 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Jul 06, 2017 0.4300 0.4300 0.4300 0.4300 2,500 +0.00(+0.00%)
Jul 05, 2017 0.4300 0.4300 0.4300 0.4300 148 -0.04(-8.51%)
Jul 03, 2017 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 30, 2017 0.4700 0.4700 0.4700 0 +0.04(+9.30%)
Jun 29, 2017 0.4300 0.4300 0.4300 0.4300 500 +0.01(+2.38%)
Jun 28, 2017 0.4400 0.4460 0.4200 0.4200 23,400 -0.03(-6.67%)
Jun 27, 2017 0.4515 0.4515 0.4500 0.4500 5,000 -0.00(-0.33%)
Jun 26, 2017 0.4515 0.4515 0.4515 0.4515 800 -0.00(-0.43%)
Jun 21, 2017 0.4535 0.4535 0.4535 0 -0.01(-1.75%)
Jun 20, 2017 0.4650 0.4650 0.4500 0.4615 3,154 -0.00(-0.74%)
Jun 19, 2017 0.4600 0.4650 0.4600 0.4650 20,300 +0.04(+8.14%)
Jun 16, 2017 0.4300 0.4300 0.4300 0.4300 121 -0.00(-0.12%)
Jun 15, 2017 0.4305 0.4305 0.4305 0.4305 1,080 +0.00(+0.12%)
Jun 14, 2017 0.4300 0.4300 0.4300 0.4300 2,707 -0.03(-6.52%)
Jun 13, 2017 0.4597 0.4600 0.4597 0.4600 9,180 +0.03(+6.66%)
Jun 12, 2017 0.4300 0.4600 0.4300 0.4313 1,300 -0.02(-4.16%)
Jun 09, 2017 0.4500 0.4500 0.4500 0.4500 20,000 +0.00(+0.00%)
Jun 06, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 02, 2017 0.4500 0.4500 0.4500 0 -0.01(-1.34%)
Jun 01, 2017 0.4600 0.4650 0.4560 0.4561 45,100 -0.00(-0.85%)
May 31, 2017 0.4400 0.4612 0.4203 0.4600 75,752 +0.01(+2.68%)
May 30, 2017 0.4480 0.4480 0.4480 0.4480 3,000 +0.05(+12.00%)
May 26, 2017 0.4400 0.4400 0.4000 0.4000 8,000 +0.00(+0.00%)
May 25, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
May 22, 2017 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 19, 2017 0.4000 0.4100 0.3820 0.4100 13,000 +0.01(+2.50%)
May 17, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 15, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 12, 2017 0.4100 0.4100 0.4000 0.4000 3,150 -0.01(-2.44%)
May 10, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 08, 2017 0.4100 0.4100 0.4100 0 -0.03(-5.75%)
May 05, 2017 0.4350 0.4350 0.4350 0.4350 1,000 +0.00(+0.00%)
May 03, 2017 0.4350 0.4350 0.4350 0 +0.03(+6.10%)
May 02, 2017 0.4100 0.4100 0.4100 0.4100 8,350 -0.03(-6.92%)
Apr 28, 2017 0.4405 0.4405 0.4405 0 +0.00(+0.11%)
Apr 27, 2017 0.4400 0.4400 0.4280 0.4400 10,000 +0.00(+0.00%)
Apr 26, 2017 0.4280 0.4400 0.4280 0.4400 76,772 +0.00(+0.46%)
Apr 25, 2017 0.4320 0.4400 0.4320 0.4380 25,006 -0.01(-1.57%)
Apr 24, 2017 0.4450 0.4450 0.4450 0.4450 3,347 +0.03(+8.47%)
Apr 21, 2017 0.4105 0.4105 0.4103 0.4103 6,300 -0.00(-0.18%)
Apr 20, 2017 0.4350 0.4400 0.4110 0.4110 17,350 +0.01(+2.69%)
Apr 19, 2017 0.4400 0.4500 0.4002 0.4002 27,284 -0.03(-7.99%)
Apr 18, 2017 0.4600 0.4600 0.4160 0.4350 65,011 -0.01(-1.14%)
Apr 17, 2017 0.4280 0.4400 0.4280 0.4400 8,000 +0.02(+4.76%)
Apr 13, 2017 0.4240 0.4450 0.4101 0.4200 15,360 +0.02(+5.00%)
Apr 11, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 10, 2017 0.4000 0.4250 0.4000 0.4000 12,575 +0.00(+0.00%)
Apr 07, 2017 0.3900 0.4200 0.3875 0.4000 16,000 +0.03(+6.67%)
Apr 06, 2017 0.3750 0.3750 0.3750 0.3750 500 -0.02(-3.85%)
Apr 05, 2017 0.4000 0.4000 0.3900 0.3900 2,875 -0.01(-2.50%)
Apr 04, 2017 0.4000 0.4250 0.4000 0.4000 22,316 -0.02(-4.76%)
Apr 03, 2017 0.3895 0.4200 0.3800 0.4200 4,000 +0.02(+5.00%)
Mar 31, 2017 0.4040 0.4200 0.4000 0.4000 3,000 -0.02(-5.88%)
Mar 29, 2017 0.4250 0.4250 0.4250 0 +0.03(+8.97%)
Mar 28, 2017 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Mar 27, 2017 0.3755 0.3900 0.3750 0.3900 12,100 +0.00(+0.26%)
Mar 24, 2017 0.3750 0.3890 0.3750 0.3890 3,455 -0.02(-5.12%)
Mar 22, 2017 0.4100 0.4100 0.4100 0 -0.00(-1.11%)
Mar 21, 2017 0.4014 0.4190 0.3970 0.4146 8,600 +0.04(+10.56%)
Mar 20, 2017 0.3750 0.3750 0.3750 0.3750 1,500 +0.00(+0.00%)
Mar 17, 2017 0.3750 0.3750 0.3750 0.3750 1,070 +0.00(+0.00%)
Mar 16, 2017 0.3775 0.3775 0.3750 0.3750 5,000 -0.01(-3.17%)
Mar 15, 2017 0.3900 0.4250 0.3750 0.3873 15,500 -0.00(-0.70%)
Mar 13, 2017 0.3900 0.3900 0.3900 0 -0.00(-1.17%)
Mar 09, 2017 0.3946 0.3946 0.3946 0 -0.05(-10.32%)
Mar 08, 2017 0.4080 0.4400 0.4080 0.4400 17,503 +0.02(+4.76%)
Mar 06, 2017 0.4200 0.4200 0.4200 0 +0.02(+6.06%)
Mar 03, 2017 0.3960 0.4000 0.3960 0.3960 6,250 -0.00(-1.00%)
Mar 02, 2017 0.4293 0.4293 0.3510 0.4000 31,000 +0.01(+3.52%)
Mar 01, 2017 0.3900 0.4200 0.3861 0.3864 17,600 -0.04(-8.99%)
Feb 28, 2017 0.3900 0.4246 0.3892 0.4246 24,300 -0.01(-3.28%)
Feb 24, 2017 0.4390 0.4390 0.4390 0 -0.00(-0.23%)
Feb 23, 2017 0.4400 0.4400 0.4400 0.4400 9,000 +0.00(+0.00%)
Feb 17, 2017 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 16, 2017 0.4200 0.4350 0.4200 0.4200 11,800 +0.01(+2.44%)
Feb 15, 2017 0.4080 0.4200 0.4000 0.4100 3,930 +0.01(+2.50%)
Feb 13, 2017 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Feb 10, 2017 0.3880 0.3880 0.3800 0.3800 11,250 -0.02(-5.00%)
Feb 08, 2017 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Feb 07, 2017 0.3900 0.3900 0.3800 0.3800 17,000 -0.02(-4.95%)
Feb 06, 2017 0.4000 0.4000 0.3900 0.3998 2,850 -0.02(-4.81%)
Feb 03, 2017 0.4100 0.4200 0.3900 0.4200 11,770 +0.03(+7.69%)
Feb 02, 2017 0.4000 0.4200 0.3800 0.3900 44,153 -0.05(-11.36%)
Jan 31, 2017 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Jan 30, 2017 0.4300 0.4450 0.4300 0.4450 10,200 +0.01(+1.14%)
Jan 27, 2017 0.4069 0.4400 0.4000 0.4400 17,400 +0.04(+9.81%)
Jan 25, 2017 0.4007 0.4007 0.4007 0 -0.02(-4.60%)
Jan 24, 2017 0.4200 0.4300 0.4200 0.4200 15,500 +0.00(+0.00%)
Jan 23, 2017 0.4100 0.4300 0.4100 0.4200 29,199 +0.00(+0.00%)
Jan 20, 2017 0.4006 0.4200 0.4006 0.4200 43,794 +0.01(+2.44%)
Jan 18, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 17, 2017 0.4206 0.4206 0.4100 0.4100 27,000 -0.03(-5.75%)
Jan 13, 2017 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
Jan 12, 2017 0.4550 0.4718 0.4500 0.4500 12,200 -0.01(-2.17%)
Jan 11, 2017 0.4300 0.4900 0.4300 0.4600 66,400 +0.04(+9.26%)
Jan 10, 2017 0.4207 0.4288 0.4206 0.4210 23,400 -0.02(-4.32%)
Jan 09, 2017 0.4555 0.4555 0.4200 0.4400 32,100 -0.03(-6.38%)
Jan 06, 2017 0.4200 0.4793 0.4200 0.4700 30,100 -0.02(-4.06%)
Jan 05, 2017 0.4592 0.4899 0.4592 0.4899 2,750 +0.07(+16.45%)
Jan 04, 2017 0.4207 0.4207 0.4207 0.4207 1,430 -0.03(-6.51%)
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.