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

Revive Therapeutics Ltd (OP: RVVTF )

0.0210 +0.0004 (+1.94%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 0.1729 0.1729 0.1729 0 +0.01(+4.79%)
Mar 28, 2018 0.1620 0.1650 0.1620 0.1650 200 -0.01(-6.30%)
Mar 27, 2018 0.1761 0.1761 0.1761 0.1761 2,500 +0.01(+7.05%)
Mar 26, 2018 0.1645 0.1645 0.1645 0.1645 810 -0.02(-8.97%)
Mar 23, 2018 0.1792 0.1807 0.1792 0.1807 3,050 -0.00(-0.71%)
Mar 22, 2018 0.1891 0.1891 0.1820 0.1820 1,300 -0.01(-3.75%)
Mar 20, 2018 0.1891 0.1891 0.1891 0 -0.00(-0.47%)
Mar 19, 2018 0.1893 0.1961 0.1893 0.1900 8,500 -0.00(-1.86%)
Mar 16, 2018 0.1936 0.1936 0.1936 0.1936 250 +0.01(+6.02%)
Mar 15, 2018 0.1900 0.1900 0.1789 0.1826 32,146 -0.03(-13.01%)
Mar 13, 2018 0.2099 0.2099 0.2099 0 +0.00(+0.48%)
Mar 12, 2018 0.1924 0.2089 0.1924 0.2089 115,500 +0.02(+7.90%)
Mar 09, 2018 0.1810 0.1936 0.1810 0.1936 5,500 +0.01(+7.86%)
Mar 08, 2018 0.1848 0.1904 0.1795 0.1795 8,390 -0.01(-5.53%)
Mar 07, 2018 0.1778 0.1900 0.1778 0.1900 13,091 +0.01(+6.20%)
Mar 06, 2018 0.1789 0.1789 0.1789 0.1789 2,500 -0.02(-9.78%)
Mar 05, 2018 0.2042 0.2100 0.1945 0.1983 17,500 -0.01(-4.20%)
Mar 02, 2018 0.1930 0.2070 0.1930 0.2070 57,000 +0.03(+15.00%)
Mar 01, 2018 0.1691 0.1800 0.1614 0.1800 15,000 +0.00(+0.00%)
Feb 28, 2018 0.1790 0.1800 0.1679 0.1800 35,800 +0.01(+3.09%)
Feb 27, 2018 0.1780 0.1780 0.1600 0.1746 55,500 -0.01(-5.16%)
Feb 26, 2018 0.2010 0.2010 0.1841 0.1841 16,400 -0.02(-11.19%)
Feb 23, 2018 0.1960 0.2073 0.1960 0.2073 2,000 -0.00(-1.05%)
Feb 22, 2018 0.2120 0.2120 0.1986 0.2095 8,400 +0.01(+3.10%)
Feb 21, 2018 0.2031 0.2090 0.2031 0.2032 11,500 -0.00(-0.34%)
Feb 20, 2018 0.2041 0.2041 0.1995 0.2039 23,689 -0.01(-6.47%)
Feb 16, 2018 0.2180 0.2180 0.2180 0 -0.00(-1.67%)
Feb 15, 2018 0.2183 0.2217 0.2183 0.2217 6,200 +0.00(+0.09%)
Feb 14, 2018 0.2215 0.2215 0.2215 0.2215 10,000 -0.01(-3.19%)
Feb 13, 2018 0.2183 0.2288 0.2183 0.2288 6,000 +0.01(+5.78%)
Feb 12, 2018 0.2100 0.2200 0.2100 0.2163 18,600 +0.00(+0.09%)
Feb 09, 2018 0.2201 0.2260 0.2127 0.2161 40,500 -0.00(-1.77%)
Feb 08, 2018 0.2187 0.2200 0.2187 0.2200 5,300 +0.00(+1.48%)
Feb 07, 2018 0.2369 0.2128 0.2168 61,990 -0.02(-7.43%)
Feb 06, 2018 0.2303 0.2342 0.2303 0.2342 6,000 +0.02(+9.64%)
Feb 05, 2018 0.1906 0.2253 0.1906 0.2136 29,900 +0.00(+1.81%)
Feb 02, 2018 0.2170 0.2170 0.2033 0.2098 4,515 -0.02(-7.33%)
Feb 01, 2018 0.2510 0.2538 0.2160 0.2264 25,000 -0.05(-17.31%)
Jan 31, 2018 0.2778 0.2778 0.2669 0.2738 1,170 +0.00(+0.40%)
Jan 30, 2018 0.2693 0.2693 0.2693 0.2727 34,538 +0.01(+2.87%)
Jan 29, 2018 0.2813 0.2813 0.2651 0.2651 36,000 -0.02(-5.76%)
Jan 26, 2018 0.2809 0.2855 0.2641 0.2813 34,183 -0.00(-0.07%)
Jan 25, 2018 0.2900 0.3039 0.2650 0.2815 362,266 +0.00(+0.11%)
Jan 24, 2018 0.3223 0.3252 0.2800 0.2812 150,748 -0.05(-14.01%)
Jan 23, 2018 0.3076 0.3320 0.3036 0.3270 64,738 +0.02(+6.48%)
Jan 22, 2018 0.3356 0.3558 0.3071 0.3071 139,306 +0.00(+0.36%)
Jan 19, 2018 0.2879 0.3308 0.2763 0.3060 648,499 +0.06(+23.24%)
Jan 18, 2018 0.2500 0.2500 0.2437 0.2483 10,730 -0.03(-9.58%)
Jan 17, 2018 0.2701 0.2746 0.2657 0.2746 4,127 -0.00(-1.33%)
Jan 16, 2018 0.2964 0.2973 0.2783 0.2783 35,735 +0.00(+0.87%)
Jan 12, 2018 0.2759 0.2759 0.2759 0 -0.01(-2.02%)
Jan 11, 2018 0.3088 0.3100 0.2764 0.2816 117,647 -0.03(-8.18%)
Jan 10, 2018 0.3143 0.3193 0.3067 0.3067 25,251 -0.02(-7.06%)
Jan 09, 2018 0.3558 0.3558 0.3125 0.3300 21,884 -0.03(-7.30%)
Jan 08, 2018 0.3805 0.3820 0.3534 0.3560 48,341 -0.01(-3.76%)
Jan 05, 2018 0.3695 0.3884 0.3449 0.3699 192,579 -0.01(-3.72%)
Jan 04, 2018 0.3953 0.3982 0.3300 0.3842 290,217 +0.04(+12.31%)
Jan 03, 2018 0.3282 0.3421 0.3010 0.3421 113,945 +0.01(+4.01%)
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.