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 (%)
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%)
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.