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

Ramm Pharma Corp (CSE: RAMM )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 10, 2024 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 (%)
May 31, 2021 0.9500 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
May 28, 2021 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
May 25, 2021 0.8500 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
May 21, 2021 0.8800 0.8800 0.8800 0 -0.12(-12.00%)
May 20, 2021 0.7500 1.000 0.7500 1.000 282,800 +0.20(+25.00%)
May 19, 2021 0.8000 0.8000 0.7500 0.8000 79,500 -0.05(-5.88%)
May 18, 2021 0.9700 0.9700 0.8500 0.8500 50,500 +0.00(+0.00%)
May 17, 2021 0.8500 0.8500 0.8500 0.8500 12,000 -0.10(-10.53%)
May 14, 2021 0.8700 0.9800 0.8500 0.9500 40,000 +0.05(+5.56%)
May 13, 2021 0.8200 0.9000 0.8200 0.9000 68,600 +0.00(+0.00%)
May 12, 2021 0.9700 1.000 0.9000 0.9000 96,700 -0.02(-2.17%)
May 11, 2021 0.9500 0.9500 0.9200 0.9200 4,000 -0.12(-11.54%)
May 07, 2021 1.040 1.040 1.040 0 +0.10(+10.64%)
May 05, 2021 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 04, 2021 0.9500 0.9500 0.9300 0.9400 41,100 -0.06(-6.00%)
May 03, 2021 0.9600 1.000 0.9600 1.000 45,500 -0.02(-1.96%)
Apr 30, 2021 1.020 1.020 1.020 1.020 500 +0.01(+0.99%)
Apr 29, 2021 1.000 1.010 0.9600 1.010 13,000 +0.02(+2.02%)
Apr 28, 2021 0.9500 0.9900 0.9500 0.9900 14,000 +0.08(+8.79%)
Apr 27, 2021 0.9100 0.9100 0.9100 0.9100 11,000 -0.04(-4.21%)
Apr 26, 2021 0.9500 0.9500 0.9500 0.9500 15,000 +0.00(+0.00%)
Apr 22, 2021 0.9500 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Apr 21, 2021 0.9000 0.9000 0.9000 0.9000 82,600 +0.00(+0.00%)
Apr 20, 2021 1.000 1.000 0.8500 0.9000 135,600 -0.10(-10.00%)
Apr 19, 2021 1.000 1.000 1.000 1.000 10,000 +0.00(+0.00%)
Apr 16, 2021 1.000 1.030 0.9500 1.000 807,100 +0.00(+0.00%)
Apr 15, 2021 1.000 1.000 0.9500 1.000 50,200 +0.00(+0.00%)
Apr 13, 2021 1.000 1.000 1.000 1.000 0 +0.09(+9.89%)
Apr 12, 2021 0.9100 0.9200 0.9100 0.9100 23,499 -0.04(-4.21%)
Apr 08, 2021 0.9500 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Apr 07, 2021 0.9100 0.9100 0.9000 0.9000 4,000 -0.09(-9.09%)
Apr 06, 2021 1.020 1.020 0.9900 0.9900 161,500 -0.01(-1.00%)
Apr 05, 2021 1.000 1.000 1.000 1.000 112,000 +0.01(+1.01%)
Apr 01, 2021 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 31, 2021 0.9500 0.9900 0.9500 0.9900 69,800 +0.07(+7.61%)
Mar 30, 2021 0.9200 0.9200 0.9000 0.9200 14,400 -0.06(-6.12%)
Mar 26, 2021 0.9800 0.9800 0.9800 0 -0.10(-9.26%)
Mar 25, 2021 1.000 1.080 0.9500 1.080 251,700 +0.04(+3.85%)
Mar 24, 2021 1.050 1.090 1.040 1.040 185,100 -0.01(-0.95%)
Mar 23, 2021 1.040 1.050 1.040 1.050 10,800 +0.01(+0.96%)
Mar 22, 2021 1.000 1.090 1.000 1.040 1,061,900 +0.04(+4.00%)
Mar 19, 2021 1.060 1.060 1.000 1.000 192,100 -0.06(-5.66%)
Mar 18, 2021 1.060 1.060 1.060 1.060 16,400 +0.01(+0.95%)
Mar 17, 2021 1.050 1.150 1.030 1.050 95,800 -0.01(-0.94%)
Mar 16, 2021 1.170 1.170 1.050 1.060 77,600 -0.11(-9.40%)
Mar 15, 2021 1.170 1.190 1.100 1.170 129,300 +0.05(+4.46%)
Mar 12, 2021 1.080 1.180 1.080 1.120 237,400 -0.02(-1.75%)
Mar 11, 2021 1.020 1.160 1.020 1.140 563,300 +0.11(+10.68%)
Mar 10, 2021 0.9400 1.050 0.9400 1.030 425,600 +0.13(+14.44%)
Mar 09, 2021 0.8500 0.9000 0.8400 0.9000 83,000 +0.10(+12.50%)
Mar 08, 2021 0.8500 0.8800 0.8000 0.8000 76,000 -0.10(-11.11%)
Mar 05, 2021 0.9100 0.9800 0.8000 0.9000 54,400 +0.00(+0.00%)
Mar 04, 2021 1.050 1.050 0.9000 0.9000 101,950 -0.13(-12.62%)
Mar 03, 2021 1.000 1.090 1.000 1.030 169,850 -0.01(-0.96%)
Mar 02, 2021 0.9900 1.040 0.9900 1.040 131,550 +0.09(+9.47%)
Mar 01, 2021 0.9500 1.000 0.9500 0.9500 332,000 -0.04(-4.04%)
Feb 26, 2021 0.8000 0.9900 0.8000 0.9900 2,945,800 +0.10(+11.24%)
Feb 25, 2021 0.9000 0.9000 0.7700 0.8900 305,611 -0.01(-1.11%)
Feb 24, 2021 0.8000 0.9400 0.8000 0.9000 143,000 +0.05(+5.88%)
Feb 23, 2021 0.8500 0.8500 0.8500 0.8500 13,000 -0.05(-5.56%)
Feb 22, 2021 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Feb 18, 2021 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 17, 2021 1.030 1.040 0.8200 0.9000 595,400 -0.10(-10.00%)
Feb 16, 2021 0.9900 1.000 0.9200 1.000 125,650 +0.05(+5.26%)
Feb 12, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 11, 2021 0.9500 0.9500 0.9500 0.9500 93,550 -0.05(-5.00%)
Feb 10, 2021 1.040 1.050 0.9500 1.000 139,785 -0.05(-4.76%)
Feb 09, 2021 0.9500 1.050 0.9000 1.050 752,225 +0.15(+16.67%)
Feb 08, 2021 0.9000 0.9000 0.9000 0.9000 39,500 +0.05(+5.88%)
Feb 05, 2021 0.9000 0.9000 0.8500 0.8500 6,000 +0.01(+1.19%)
Feb 04, 2021 0.8800 0.9000 0.8400 0.8400 61,500 -0.11(-11.58%)
Feb 03, 2021 0.7500 0.9500 0.7500 0.9500 1,714,503 +0.21(+28.38%)
Jan 29, 2021 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Jan 28, 2021 0.7000 0.7000 0.7000 0.7000 25,400 -0.04(-5.41%)
Jan 27, 2021 0.7700 0.7700 0.7100 0.7400 35,600 -0.01(-1.33%)
Jan 26, 2021 0.7800 0.7800 0.7500 0.7500 18,800 -0.07(-8.54%)
Jan 25, 2021 0.8200 0.8200 0.8200 400 +0.00(+0.00%)
Jan 22, 2021 0.7900 0.8200 0.7900 0.8200 23,000 +0.03(+3.80%)
Jan 21, 2021 0.7500 0.7900 0.7500 0.7900 111,907 +0.04(+5.33%)
Jan 20, 2021 0.7000 0.7500 0.7000 0.7500 32,300 +0.10(+15.38%)
Jan 15, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 14, 2021 0.6700 0.6700 0.6500 0.6500 28,500 -0.01(-1.52%)
Jan 13, 2021 0.6600 0.6600 0.6500 0.6600 148,000 +0.01(+1.54%)
Jan 11, 2021 0.6500 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Jan 08, 2021 0.6600 0.6700 0.6000 0.6100 37,000 -0.11(-15.28%)
Jan 07, 2021 0.7000 0.7200 0.7000 0.7200 28,861 +0.00(+0.00%)
Jan 06, 2021 0.7000 0.7200 0.6900 0.7200 153,000 +0.02(+2.86%)
Jan 05, 2021 0.6000 0.7000 0.5800 0.7000 1,349,745 +0.02(+2.94%)
Jan 04, 2021 0.6800 0.6800 0.6800 0.6800 1,000 +0.03(+4.62%)
Dec 31, 2020 0.6500 0.6500 0.6500 0 +0.13(+25.00%)
Dec 30, 2020 0.5200 0.5200 0.5200 0.5200 1,000 +0.05(+10.64%)
Dec 29, 2020 0.4700 0.4700 0.4700 0.4700 162,500 +0.02(+4.44%)
Dec 24, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 22, 2020 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 21, 2020 0.4500 0.4500 0.4500 59 +0.00(+0.00%)
Dec 17, 2020 0.4500 0.4500 0.4500 0.4500 0 -0.08(-15.09%)
Dec 14, 2020 0.5300 0.5300 0.5300 0.5300 0 +0.08(+17.78%)
Dec 11, 2020 0.4400 0.4500 0.4400 0.4500 5,500 +0.05(+12.50%)
Dec 10, 2020 0.4000 0.4000 0.4000 0.4000 10,000 +0.02(+5.26%)
Dec 09, 2020 0.4100 0.4100 0.3800 0.3800 50,500 -0.02(-5.00%)
Dec 08, 2020 0.4500 0.4500 0.4000 0.4000 11,000 -0.05(-11.11%)
Dec 07, 2020 0.5000 0.5000 0.4500 0.4500 125,000 -0.05(-10.00%)
Dec 03, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 02, 2020 0.5000 0.5000 0.5000 0.5000 67,500 +0.00(+0.00%)
Dec 01, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.02(+3.09%)
Nov 30, 2020 0.4400 0.4850 0.3900 0.4850 67,000 +0.11(+31.08%)
Nov 26, 2020 0.3700 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Nov 25, 2020 0.3700 0.3700 0.3550 0.3550 19,500 -0.05(-11.25%)
Nov 23, 2020 0.4000 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Nov 18, 2020 0.4300 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Nov 17, 2020 0.4450 0.4500 0.4450 0.4500 1,000 +0.09(+25.00%)
Nov 16, 2020 0.4300 0.4500 0.3250 0.3600 59,000 -0.14(-28.00%)
Nov 10, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 09, 2020 0.5000 0.5000 0.5000 0.5000 13,000 -0.02(-3.85%)
Nov 05, 2020 0.5200 0.5200 0.5200 0.5200 0 +0.07(+15.56%)
Nov 02, 2020 0.4500 0.4500 0.4500 0.4500 0 -0.10(-18.18%)
Oct 30, 2020 0.5500 0.5500 0.5500 0.5500 10,000 +0.03(+5.77%)
Oct 29, 2020 0.4900 0.5500 0.4900 0.5200 26,500 +0.03(+6.12%)
Oct 28, 2020 0.4700 0.4900 0.4100 0.4900 87,700 -0.04(-7.55%)
Oct 27, 2020 0.5300 0.5300 0.5100 0.5300 85,000 -0.02(-3.64%)
Oct 26, 2020 0.5600 0.5600 0.5300 0.5500 62,500 -0.05(-8.33%)
Oct 23, 2020 0.5900 0.6000 0.5900 0.6000 230,000 -0.02(-3.23%)
Oct 19, 2020 0.6200 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Oct 16, 2020 0.6300 0.6300 0.6300 0.6300 53,500 +0.02(+3.28%)
Oct 09, 2020 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Oct 08, 2020 0.6000 0.6000 0.6000 0.6000 20,000 +0.05(+9.09%)
Oct 07, 2020 0.5600 0.5600 0.5500 0.5500 26,000 +0.00(+0.00%)
Oct 06, 2020 0.5600 0.5600 0.5500 0.5500 18,517 -0.10(-15.38%)
Oct 01, 2020 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Sep 30, 2020 0.6000 0.6400 0.6000 0.6400 21,500 +0.09(+16.36%)
Sep 29, 2020 0.5500 0.5500 0.5500 0.5500 5,000 -0.05(-8.33%)
Sep 28, 2020 0.5600 0.6000 0.5500 0.6000 55,000 +0.05(+9.09%)
Sep 25, 2020 0.5500 0.5500 0.5500 0.5500 11,000 -0.05(-8.33%)
Sep 21, 2020 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 17, 2020 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 15, 2020 0.6000 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Sep 11, 2020 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Sep 09, 2020 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 08, 2020 0.6900 0.6900 0.6900 0.6900 70,000 +0.00(+0.00%)
Sep 04, 2020 0.6900 0.6900 0.6900 0 +0.09(+15.00%)
Sep 03, 2020 0.6000 0.6000 0.6000 0.6000 138,000 -0.05(-7.69%)
Sep 01, 2020 0.6500 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Aug 28, 2020 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Aug 26, 2020 0.6500 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Aug 25, 2020 0.7000 0.7000 0.7000 0.7000 65,000 +0.00(+0.00%)
Aug 24, 2020 0.7200 0.7200 0.7000 0.7000 16,000 +0.05(+7.69%)
Aug 21, 2020 0.6500 0.6500 0.6500 0.6500 15,000 -0.03(-4.41%)
Aug 20, 2020 0.6900 0.6900 0.6800 0.6800 6,500 +0.00(+0.00%)
Aug 19, 2020 0.7000 0.7000 0.6800 0.6800 25,500 -0.01(-1.45%)
Aug 18, 2020 0.7000 0.7000 0.6900 0.6900 65,000 -0.01(-1.43%)
Aug 17, 2020 0.6500 0.7400 0.6500 0.7000 97,000 +0.08(+12.90%)
Aug 14, 2020 0.6000 0.6200 0.6000 0.6200 31,070 +0.02(+3.33%)
Aug 13, 2020 0.5500 0.6100 0.5500 0.6000 575,000 +0.04(+7.14%)
Aug 12, 2020 0.5600 0.5600 0.5600 0.5600 30,500 +0.01(+1.82%)
Aug 10, 2020 0.5500 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Aug 06, 2020 0.5000 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Aug 05, 2020 0.5500 0.5500 0.5500 0.5500 10,499 +0.08(+17.02%)
Aug 04, 2020 0.4700 0.4700 0.4700 0.4700 40,000 -0.03(-6.00%)
Jul 28, 2020 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Jul 23, 2020 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jul 22, 2020 0.5600 0.5600 0.5000 0.5000 72,500 -0.06(-10.71%)
Jul 21, 2020 0.5600 0.5600 0.5600 0.5600 10,000 +0.02(+3.70%)
Jul 20, 2020 0.5400 0.5400 0.5200 0.5400 50,000 +0.00(+0.00%)
Jul 16, 2020 0.5400 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Jul 15, 2020 0.4800 0.5200 0.4800 0.5200 13,000 +0.01(+1.96%)
Jul 14, 2020 0.5100 0.5100 0.5100 0.5100 10,000 +0.01(+2.00%)
Jul 13, 2020 0.5000 0.5000 0.5000 0.5000 100,000 +0.00(+0.00%)
Jul 10, 2020 0.4800 0.5000 0.4800 0.5000 157,000 +0.00(+0.00%)
Jul 09, 2020 0.5000 0.5000 0.5000 0.5000 73,000 -0.01(-1.96%)
Jul 08, 2020 0.4950 0.5100 0.4500 0.5100 222,000 +0.00(+0.00%)
Jul 06, 2020 0.5100 0.5100 0.5100 0.5100 0 +0.02(+3.03%)
Jul 03, 2020 0.4500 0.5000 0.4500 0.4950 69,415 +0.04(+10.00%)
Jul 02, 2020 0.4500 0.4500 0.4500 0.4500 35,000 +0.00(+0.00%)
Jun 30, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 29, 2020 0.4500 0.4500 0.4500 0.4500 37,500 -0.01(-2.17%)
Jun 26, 2020 0.4600 0.4600 0.4600 0.4600 17,500 +0.01(+2.22%)
Jun 25, 2020 0.4500 0.4950 0.4500 0.4500 92,500 -0.02(-4.26%)
Jun 23, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 19, 2020 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jun 18, 2020 0.4950 0.5000 0.4950 0.5000 3,825 +0.05(+11.11%)
Jun 17, 2020 0.4500 0.4500 0.4500 0.4500 9,000 -0.05(-10.00%)
Jun 15, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jun 12, 2020 0.4900 0.4900 0.4900 0.4900 500 +0.01(+2.08%)
Jun 11, 2020 0.4800 0.4800 0.4800 0.4800 10,000 -0.04(-7.69%)
Jun 10, 2020 0.4300 0.5200 0.4300 0.5200 21,500 +0.04(+8.33%)
Jun 08, 2020 0.4800 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Jun 05, 2020 0.4800 0.5200 0.4800 0.5200 27,832 +0.06(+13.04%)
Jun 04, 2020 0.4850 0.5000 0.4600 0.4600 61,000 -0.02(-4.17%)
Jun 03, 2020 0.4600 0.4900 0.4300 0.4800 101,870 +0.08(+20.00%)
Jun 02, 2020 0.4000 0.4050 0.4000 0.4000 3,635,500 +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.