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 (%)
Sep 30, 2014 0.3100 0.3300 0.3100 0.3300 88,000 +0.03(+8.20%)
Sep 29, 2014 0.3050 0.3050 0.3050 0.3050 1,000 +0.00(+0.00%)
Sep 26, 2014 0.2900 0.3050 0.2900 0.3050 7,000 +0.02(+5.17%)
Sep 25, 2014 0.2902 0.2949 0.2900 0.2900 56,000 -0.00(-0.03%)
Sep 24, 2014 0.2901 0.2901 0.2901 0.2901 2,900 -0.01(-2.98%)
Sep 23, 2014 0.3080 0.3100 0.2990 0.2990 46,180 -0.01(-2.92%)
Sep 22, 2014 0.3100 0.3100 0.3000 0.3080 42,245 +0.01(+2.67%)
Sep 18, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Sep 17, 2014 0.3000 0.3100 0.3000 0.3100 3,400 -0.01(-3.13%)
Sep 16, 2014 0.3200 0.3200 0.3200 0.3200 900 +0.01(+3.23%)
Sep 12, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 11, 2014 0.3199 0.3199 0.2949 0.3000 27,300 -0.01(-3.16%)
Sep 09, 2014 0.3098 0.3098 0.3098 0 -0.01(-2.27%)
Sep 08, 2014 0.3000 0.3190 0.2950 0.3170 30,000 -0.00(-0.94%)
Sep 05, 2014 0.3001 0.3200 0.3000 0.3200 14,500 -0.00(-1.51%)
Sep 04, 2014 0.3000 0.3250 0.3000 0.3249 5,100 -0.01(-1.55%)
Sep 03, 2014 0.3300 0.3300 0.3300 0.3300 4,000 -0.00(-1.46%)
Aug 29, 2014 0.3349 0.3349 0.3349 0 -0.00(-0.03%)
Aug 28, 2014 0.3350 0.3350 0.3001 0.3350 1,600 +0.00(+0.00%)
Aug 27, 2014 0.3366 0.3366 0.3350 47,550 -0.00(-0.48%)
Aug 26, 2014 0.3300 0.3366 0.3300 0.3366 12,200 +0.01(+3.57%)
Aug 22, 2014 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Aug 21, 2014 0.3350 0.3350 0.3200 0.3200 4,500 -0.02(-4.48%)
Aug 20, 2014 0.3200 0.3350 0.3200 0.3350 2,100 +0.00(+0.00%)
Aug 19, 2014 0.3290 0.3350 0.3290 0.3350 29,100 +0.01(+1.61%)
Aug 18, 2014 0.3366 0.3366 0.3001 0.3297 35,311 -0.01(-2.05%)
Aug 14, 2014 0.3366 0.3366 0.3366 0 +0.05(+16.07%)
Aug 13, 2014 0.2900 0.2900 0.2900 40,045 +0.00(+0.00%)
Aug 12, 2014 0.2899 0.2900 0.2899 0.2900 129,855 +0.02(+7.37%)
Aug 11, 2014 0.2900 0.3000 0.2701 0.2701 91,880 -0.02(-6.22%)
Aug 08, 2014 0.2880 0.2880 0.2880 0.2880 24,000 +0.00(+0.00%)
Aug 07, 2014 0.2761 0.2880 0.2761 0.2880 9,500 +0.01(+4.31%)
Aug 06, 2014 0.2761 0.2761 0.2761 0.2761 15,000 -0.01(-4.13%)
Aug 05, 2014 0.2770 0.2880 0.2770 0.2880 11,075 -0.00(-0.69%)
Aug 04, 2014 0.2900 0.2900 0.2761 0.2900 68,515 +0.00(+0.00%)
Aug 01, 2014 0.2900 0.2900 0.2900 0.2900 20,000 +0.01(+1.75%)
Jul 31, 2014 0.2761 0.2850 0.2761 0.2850 7,431 -0.01(-1.72%)
Jul 29, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.03%)
Jul 28, 2014 0.2800 0.2900 0.2800 0.2899 30,000 +0.01(+3.54%)
Jul 25, 2014 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-3.45%)
Jul 24, 2014 0.2826 0.2900 0.2753 0.2900 40,520 +0.00(+0.00%)
Jul 23, 2014 0.2750 0.2900 0.2750 0.2900 85,000 +0.02(+9.43%)
Jul 22, 2014 0.2740 0.2850 0.2650 0.2650 35,830 +0.00(+0.57%)
Jul 21, 2014 0.2650 0.2650 0.2635 0.2635 14,000 -0.01(-4.18%)
Jul 18, 2014 0.2750 0.2750 0.2550 0.2750 23,770 -0.00(-1.43%)
Jul 17, 2014 0.2850 0.2850 0.2600 0.2790 31,200 -0.00(-0.36%)
Jul 16, 2014 0.2650 0.2900 0.2650 0.2800 227,200 +0.02(+5.66%)
Jul 15, 2014 0.3400 0.3400 0.2552 0.2650 406,500 -0.08(-22.06%)
Jul 14, 2014 0.3200 0.3400 0.3200 0.3400 21,900 +0.01(+3.66%)
Jul 11, 2014 0.3168 0.3280 0.3013 0.3280 10,600 -0.00(-0.61%)
Jul 10, 2014 0.3173 0.3380 0.3151 0.3300 11,200 -0.01(-3.23%)
Jul 09, 2014 0.3301 0.3410 0.3070 0.3410 32,549 +0.02(+6.56%)
Jul 08, 2014 0.3400 0.3490 0.3200 0.3200 79,650 -0.03(-8.57%)
Jul 07, 2014 0.3500 0.3500 0.3500 0.3500 3,100 +0.00(+0.00%)
Jul 03, 2014 0.3500 0.3500 0.3500 0 -0.01(-2.10%)
Jul 02, 2014 0.3200 0.3575 0.3200 0.3575 64,511 +0.04(+11.72%)
Jul 01, 2014 0.3300 0.3300 0.3200 0.3200 93,800 +0.00(+0.00%)
Jun 30, 2014 0.3299 0.3355 0.3175 0.3200 63,000 -0.01(-3.00%)
Jun 27, 2014 0.3310 0.3357 0.3030 0.3299 108,400 -0.01(-1.79%)
Jun 26, 2014 0.3359 0.3359 0.3250 0.3359 8,250 +0.00(+0.27%)
Jun 25, 2014 0.3497 0.3498 0.3350 0.3350 49,947 -0.01(-1.47%)
Jun 24, 2014 0.3400 0.3498 0.3220 0.3400 43,032 -0.01(-2.80%)
Jun 23, 2014 0.3100 0.3888 0.3100 0.3498 151,980 +0.04(+12.84%)
Jun 20, 2014 0.2948 0.3300 0.2948 0.3100 207,970 +0.02(+5.16%)
Jun 19, 2014 0.2920 0.2948 0.2903 0.2948 68,200 +0.00(+0.27%)
Jun 18, 2014 0.2851 0.2940 0.2750 0.2940 80,400 +0.00(+0.00%)
Jun 17, 2014 0.2895 0.2940 0.2895 0.2940 40,500 +0.00(+0.34%)
Jun 16, 2014 0.2830 0.2938 0.2800 0.2930 105,372 +0.00(+1.07%)
Jun 13, 2014 0.2748 0.2989 0.2748 0.2899 405,255 +0.03(+11.50%)
Jun 12, 2014 0.2400 0.2600 0.2400 0.2600 48,662 +0.01(+5.69%)
Jun 11, 2014 0.2500 0.2500 0.2460 0.2460 40,000 -0.00(-1.60%)
Jun 10, 2014 0.2400 0.2500 0.2329 0.2500 70,667 +0.01(+2.04%)
Jun 06, 2014 0.2400 0.2450 0.2300 0.2450 135,300 +0.00(+0.00%)
Jun 05, 2014 0.2351 0.2450 0.2351 0.2450 155,400 +0.01(+3.16%)
Jun 04, 2014 0.2520 0.2520 0.2351 0.2375 74,600 -0.02(-6.83%)
Jun 03, 2014 0.2410 0.2550 0.2410 0.2549 15,500 +0.01(+4.04%)
Jun 02, 2014 0.2411 0.2850 0.2400 0.2450 706,050 +0.00(+1.66%)
May 30, 2014 0.2499 0.2499 0.2310 0.2410 169,319 -0.01(-3.60%)
May 29, 2014 0.1750 0.2500 0.1750 0.2500 899,274 +0.08(+46.80%)
May 28, 2014 0.1800 0.1800 0.1700 0.1703 160,000 -0.01(-5.39%)
May 27, 2014 0.1800 0.1900 0.1800 0.1800 22,000 -0.01(-2.70%)
May 23, 2014 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 22, 2014 0.1900 0.1900 0.1800 0.1850 23,428 +0.01(+2.78%)
May 21, 2014 0.1820 0.1900 0.1800 0.1800 16,572 -0.02(-10.00%)
May 19, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.04(+28.21%)
May 16, 2014 0.2200 0.2200 0.1560 0.1560 17,115 -0.06(-29.09%)
May 15, 2014 0.2200 0.2200 0.2200 0.2200 5,000 +0.02(+10.00%)
May 13, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 05, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 01, 2014 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 30, 2014 0.2100 0.2100 0.2100 0.2100 21,771 +0.01(+4.48%)
Apr 29, 2014 0.2010 0.2010 0.2010 0.2010 1,000 +0.00(+0.50%)
Apr 28, 2014 0.2000 0.2000 0.2000 0.2000 1,500 -0.01(-5.44%)
Apr 23, 2014 0.2115 0.2115 0.2115 0 +0.00(+0.00%)
Apr 17, 2014 0.2115 0.2115 0.2115 0 +0.01(+2.82%)
Apr 16, 2014 0.2057 0.2057 0.2057 0.2057 1,000 +0.01(+2.85%)
Apr 07, 2014 0.2000 0.2000 0.2000 0 -0.01(-5.44%)
Apr 04, 2014 0.2115 0.2115 0.2115 0.2115 0 +0.00(+0.71%)
Apr 03, 2014 0.2100 0.2100 0.2100 0.2100 10,000 -0.00(-0.71%)
Apr 02, 2014 0.2050 0.2115 0.2050 0.2115 13,120 +0.01(+5.75%)
Apr 01, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Mar 31, 2014 0.2050 0.2050 0.2000 0.2000 30,000 +0.01(+2.56%)
Mar 20, 2014 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Mar 18, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 17, 2014 0.1950 0.1950 0.1950 0.1950 800 +0.00(+0.00%)
Mar 13, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 11, 2014 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Mar 07, 2014 0.2100 0.2100 0.2100 0 -0.00(-0.94%)
Mar 06, 2014 0.2100 0.2120 0.2100 0.2120 13,605 +0.00(+0.00%)
Mar 05, 2014 0.2120 0.2120 0.2120 0.2120 1,000 +0.00(+0.00%)
Mar 04, 2014 0.2000 0.2120 0.2000 0.2120 5,481 +0.01(+6.00%)
Mar 03, 2014 0.2000 0.2000 0.2000 0.2000 16,019 -0.01(-4.76%)
Feb 27, 2014 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 26, 2014 0.2200 0.2200 0.2100 0.2100 3,500 +0.00(+0.00%)
Feb 25, 2014 0.2100 0.2100 0.2100 0.2100 5,100 -0.01(-4.55%)
Feb 21, 2014 0.2200 0.2200 0.2200 0 +0.01(+2.56%)
Feb 20, 2014 0.2145 0.2145 0.2145 0.2145 1,000 -0.00(-0.23%)
Feb 18, 2014 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Feb 10, 2014 0.2250 0.2250 0.2250 0 +0.00(+0.22%)
Feb 07, 2014 0.2245 0.2245 0.2245 0.2245 0 +0.00(+0.00%)
Feb 06, 2014 0.2245 0.2245 0.2245 0.2245 5,050 +0.01(+3.22%)
Feb 04, 2014 0.2175 0.2175 0.2175 0 +0.01(+3.57%)
Feb 03, 2014 0.2250 0.2250 0.2100 0.2100 31,000 -0.01(-5.83%)
Jan 31, 2014 0.2230 0.2230 0.2230 0.2230 0 +0.01(+3.72%)
Jan 30, 2014 0.2150 0.2150 0.2150 0.2150 1,000 -0.01(-3.59%)
Jan 29, 2014 0.2230 0.2230 0.2230 0.2230 1,000 -0.00(-0.89%)
Jan 24, 2014 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jan 23, 2014 0.2150 0.2250 0.2150 0.2250 5,993 +0.00(+0.00%)
Jan 22, 2014 0.2250 0.2250 0.2250 0.2250 1,000 -0.00(-1.32%)
Jan 21, 2014 0.2150 0.2280 0.2150 0.2280 1,200 +0.01(+3.64%)
Jan 17, 2014 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jan 16, 2014 0.2150 0.2150 0.2150 0.2150 2,000 -0.01(-2.27%)
Jan 15, 2014 0.2200 0.2200 0.2200 0.2200 8,500 +0.00(+0.00%)
Jan 14, 2014 0.2050 0.2200 0.1910 0.2200 197,459 +0.01(+4.76%)
Jan 13, 2014 0.2100 0.2100 0.2100 0.2100 2,741 +0.00(+0.24%)
Jan 09, 2014 0.2095 0.2095 0.2095 0.2095 0 -0.01(-4.34%)
Jan 07, 2014 0.2190 0.2190 0.2190 0 +0.00(+0.00%)
Jan 03, 2014 0.2190 0.2190 0.2190 0 +0.02(+9.50%)
Jan 02, 2014 0.2100 0.2100 0.2000 0.2000 7,016 -0.02(-8.68%)
Dec 31, 2013 0.2190 0.2190 0.2190 0 +0.02(+9.50%)
Dec 30, 2013 0.2190 0.2190 0.2000 0.2000 4,900 -0.01(-4.76%)
Dec 27, 2013 0.2075 0.2100 0.2075 0.2100 18,250 +0.00(+0.00%)
Dec 26, 2013 0.2100 0.2100 0.2100 0.2100 20,400 +0.01(+5.00%)
Dec 19, 2013 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 18, 2013 0.2000 0.2100 0.2000 0.2100 7,700 +0.01(+5.00%)
Dec 17, 2013 0.2000 0.2000 0.2000 0.2000 14,500 +0.00(+0.00%)
Dec 12, 2013 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 10, 2013 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 09, 2013 0.2000 0.2100 0.2000 0.2100 18,500 -0.01(-4.55%)
Dec 05, 2013 0.2200 0.2200 0.2200 0.2200 0 +0.04(+20.88%)
Dec 04, 2013 0.1820 0.1820 0.1820 0.1820 57,090 -0.02(-9.00%)
Dec 03, 2013 0.1960 0.2010 0.1910 0.2000 172,900 -0.00(-2.44%)
Nov 25, 2013 0.2050 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Nov 15, 2013 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Nov 12, 2013 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Nov 11, 2013 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Nov 08, 2013 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Nov 07, 2013 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Nov 06, 2013 0.2100 0.2100 0.2100 0.2100 6,000 -0.01(-4.55%)
Nov 04, 2013 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Oct 29, 2013 0.2100 0.2100 0.2100 0 +0.01(+4.48%)
Oct 25, 2013 0.2010 0.2010 0.2010 0 -0.01(-4.29%)
Oct 24, 2013 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-3.67%)
Oct 22, 2013 0.2180 0.2180 0.2180 0 +0.02(+9.00%)
Oct 21, 2013 0.2000 0.2000 0.2000 0.2000 26,326 +0.00(+0.00%)
Oct 18, 2013 0.2000 0.2200 0.1975 0.2000 134,950 -0.02(-10.31%)
Oct 17, 2013 0.2230 0.2230 0.2230 0.2230 27,500 +0.00(+0.00%)
Oct 16, 2013 0.2000 0.2400 0.1900 0.2230 104,488 +0.02(+11.50%)
Oct 15, 2013 0.2300 0.2300 0.2000 0.2000 131,036 -0.03(-13.04%)
Oct 11, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 08, 2013 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Oct 04, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
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.