Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:51:11 EDT Mon 20 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-20
Q
RNAZ
0.3472
0.3472
0.328
0.328
0.0044
256,587
199
0.32
0.347
2023-03-17
Q
RNAZ
0.3346
0.3492
0.3236
0.3236
-0.0214
182,406
291
2023-03-16
Q
RNAZ
0.3373
0.3599
0.336
0.345
-0.0027
162,148
165
2023-03-15
Q
RNAZ
0.3783
0.3875
0.34
0.3477
-0.0283
329,240
286
2023-03-14
Q
RNAZ
0.40
0.4141
0.375
0.376
0.001
517,452
235
2023-03-13
Q
RNAZ
0.39
0.40
0.3701
0.375
-0.025
383,514
177
2023-03-10
Q
RNAZ
0.42
0.42
0.3901
0.399
-0.0134
192,801
169
2023-03-09
Q
RNAZ
0.43
0.438
0.4101
0.4168
-0.0126
105,958
143
2023-03-08
Q
RNAZ
0.42
0.4382
0.42
0.4278
-0.0122
89,447
148
2023-03-07
Q
RNAZ
0.45
0.45
0.4212
0.4382
-0.0217
165,815
171
2023-03-06
Q
RNAZ
0.455
0.4697
0.43
0.45
-0.0001
267,421
304
2023-03-03
Q
RNAZ
0.4692
0.48
0.455
0.46
-0.02
234,006
303
2023-03-02
Q
RNAZ
0.51
0.52
0.4475
0.48
-0.0305
494,766
330
2023-03-01
Q
RNAZ
0.4976
0.5394
0.495
0.5105
-0.0105
832,835
2,390
2023-02-28
Q
RNAZ
0.455
0.5283
0.4467
0.521
0.0432
2,148,074
2,949
2023-02-27
Q
RNAZ
0.4343
0.55
0.41
0.4778
0.0478
7,029,656
5,312
2023-02-24
Q
RNAZ
0.45
0.4699
0.4201
0.43
-0.011
342,925
313
2023-02-23
Q
RNAZ
0.50
0.50
0.4305
0.441
-0.0338
499,098
566
2023-02-22
Q
RNAZ
0.489
0.502
0.4601
0.4748
0.0001
886,473
763
2023-02-21
Q
RNAZ
0.5026
0.5059
0.47
0.4747
-0.0501
765,292
750
2023-02-17
Q
RNAZ
0.53
0.56
0.501
0.5248
0.0205
2,655,475
3,905
2023-02-16
Q
RNAZ
0.5271
0.536
0.497
0.5043
-0.1657
3,882,925
7,654
2023-02-15
Q
RNAZ
0.8975
0.91
0.609
0.67
0.20
40,658,406
22,531
2023-02-14
Q
RNAZ
0.5049
0.54
0.4426
0.47
-0.0176
2,725,781
1,613
2023-02-13
Q
RNAZ
0.50
0.54
0.4875
0.4876
0.0026
317,246
270
2023-02-10
Q
RNAZ
0.516
0.516
0.4705
0.485
-0.035
208,624
405
2023-02-09
Q
RNAZ
0.5289
0.545
0.48
0.52
-0.01
320,047
426
2023-02-08
Q
RNAZ
0.57
0.585
0.5101
0.53
-0.0354
264,701
450
2023-02-07
Q
RNAZ
0.59
0.59
0.56
0.5654
-0.0546
275,501
351
2023-02-06
Q
RNAZ
0.6144
0.62
0.56
0.62
-0.0061
546,089
505
2023-02-03
Q
RNAZ
0.6726
0.69
0.62
0.6261
-0.034
573,700
653
2023-02-02
Q
RNAZ
0.66
0.7408
0.625
0.6601
-0.2109
1,667,294
1,286
2023-02-01
Q
RNAZ
1.03
1.07
0.7937
0.871
0.1202
10,367,551
7,283
2023-01-31
Q
RNAZ
0.87
0.9423
0.7135
0.7508
-0.1592
6,201,540
3,270
2023-01-30
Q
RNAZ
0.81
0.9299
0.7701
0.91
0.145
780,606
584
2023-01-27
Q
RNAZ
0.7432
0.7819
0.71
0.765
0.0151
382,813
263
2023-01-26
Q
RNAZ
0.75
0.7649
0.7103
0.7432
0.0039
88,447
84
2023-01-25
Q
RNAZ
0.742
0.7685
0.6802
0.7461
0.006
362,968
252
2023-01-24
Q
RNAZ
0.6721
0.7476
0.63
0.74
0.0999
471,868
326
2023-01-23
Q
RNAZ
0.585
0.6582
0.585
0.6401
-0.0434
293,015
265
2023-01-20
Q
RNAZ
0.7245
0.7245
0.6311
0.6835
-0.0265
421,580
294
2023-01-19
Q
RNAZ
0.70
0.7498
0.6129
0.71
0.018
1,296,470
1,502
2023-01-18
Q
RNAZ
0.59
0.7198
0.5501
0.692
0.093
1,243,617
1,871
2023-01-17
Q
RNAZ
0.62
0.62
0.431
0.599
-0.0136
570,152
336
2023-01-13
Q
RNAZ
0.5917
0.6399
0.59
0.612
0.0026
216,997
177
2023-01-12
Q
RNAZ
0.5872
0.6298
0.57
0.61
0.0375
251,770
198
2023-01-11
Q
RNAZ
0.60
0.60
0.5596
0.5795
0.0123
74,378
148
2023-01-10
Q
RNAZ
0.61
0.62
0.55
0.5601
-0.0598
350,691
305
2023-01-09
Q
RNAZ
0.6157
0.6391
0.6001
0.62
-0.0147
182,035
294
2023-01-06
Q
RNAZ
0.64
0.6699
0.6001
0.6347
0.0047
208,645
244
2023-01-05
Q
RNAZ
0.6735
0.6735
0.62
0.63
-0.0473
216,922
259
2023-01-04
Q
RNAZ
0.6777
0.7248
0.6103
0.6773
0.0279
410,489
464
2023-01-03
Q
RNAZ
0.6519
0.75
0.58
0.6494
-0.0236
850,225
1,812
2022-12-30
Q
RNAZ
0.5399
0.68
0.47
0.673
0.1029
1,878,363
2,193
2022-12-29
Q
RNAZ
0.702
0.8415
0.53
0.5701
-0.0399
8,718,575
6,655
2022-12-28
Q
RNAZ
0.43
0.71
0.3956
0.61
0.2082
4,777,777
3,317
2022-12-27
Q
RNAZ
0.3614
0.4399
0.36
0.4018
0.0404
371,134
513
2022-12-23
Q
RNAZ
0.3401
0.385
0.3401
0.3614
0.0053
115,347
172
2022-12-22
Q
RNAZ
0.3674
0.3987
0.32
0.36
-0.0113
328,232
333
2022-12-21
Q
RNAZ
0.424
0.439
0.356
0.3674
0.0364
664,579
680