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

Revive Therapeutics Ltd (OP: RVVTF )

0.0188 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 22, 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 (%)
Sep 30, 2019 0.0338 0.0416 0.0338 0.0416 3,500 +0.00(+13.66%)
Sep 26, 2019 0.0366 0.0366 0.0366 0 -0.00(-8.50%)
Sep 25, 2019 0.0400 0.0400 0.0400 0.0400 555 -0.01(-11.89%)
Sep 18, 2019 0.0454 0.0454 0.0454 0 +0.00(+8.10%)
Sep 17, 2019 0.0477 0.0477 0.0420 0.0420 19,730 -0.01(-16.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+31.58%)
Sep 09, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.26%)
Sep 05, 2019 0.0379 0.0379 0.0379 0 +0.00(+4.12%)
Sep 03, 2019 0.0364 0.0364 0.0364 0 -0.00(-5.70%)
Aug 28, 2019 0.0386 0.0386 0.0386 0 +0.01(+18.40%)
Aug 27, 2019 0.0398 0.0398 0.0326 0.0326 8,940 -0.01(-27.39%)
Aug 26, 2019 0.0471 0.0471 0.0449 0.0449 44,600 +0.01(+23.35%)
Aug 20, 2019 0.0364 0.0364 0.0364 0 -0.01(-17.46%)
Aug 15, 2019 0.0441 0.0441 0.0441 0 -0.01(-18.33%)
Aug 07, 2019 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Aug 06, 2019 0.0550 0.0550 0.0550 0.0550 6,000 -0.01(-17.91%)
Aug 01, 2019 0.0670 0.0670 0.0670 0 -0.00(-4.96%)
Jul 24, 2019 0.0705 0.0705 0.0705 0 +0.01(+17.50%)
Jul 23, 2019 0.0609 0.0609 0.0600 0.0600 7,160 +0.00(+5.08%)
Jul 22, 2019 0.0510 0.0571 0.0510 0.0571 5,800 +0.00(+5.16%)
Jul 16, 2019 0.0543 0.0543 0.0543 0 -0.01(-13.95%)
Jul 11, 2019 0.0631 0.0631 0.0631 0 -0.01(-9.86%)
Jul 10, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+9.38%)
Jul 08, 2019 0.0640 0.0640 0.0640 0 +0.00(+1.59%)
Jul 03, 2019 0.0630 0.0630 0.0630 0 -0.02(-25.00%)
Jul 01, 2019 0.0840 0.0840 0.0840 0 +0.01(+12.00%)
Jun 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 24, 2019 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-8.54%)
Jun 21, 2019 0.0765 0.0820 0.0765 0.0820 4,600 +0.02(+30.78%)
Jun 19, 2019 0.0627 0.0627 0.0627 0 -0.00(-5.00%)
Jun 18, 2019 0.0660 0.0660 0.0660 0.0660 2,323 -0.01(-7.56%)
Jun 17, 2019 0.0714 0.0714 0.0714 10 +0.00(+0.00%)
Jun 04, 2019 0.0714 0.0714 0.0714 0 +0.00(+1.85%)
Jun 03, 2019 0.0780 0.0780 0.0701 0.0701 500 -0.01(-8.37%)
May 31, 2019 0.0830 0.0830 0.0765 0.0765 1,300 -0.01(-6.82%)
May 22, 2019 0.0821 0.0821 0.0821 0 -0.01(-13.76%)
May 21, 2019 0.0952 0.0952 0.0952 0.0952 1,200 +0.01(+5.78%)
May 14, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 13, 2019 0.0902 0.0902 0.0900 0.0900 7,000 -0.01(-5.86%)
May 10, 2019 0.0956 0.0956 0.0956 0.0956 1,200 +0.01(+13.81%)
May 07, 2019 0.0840 0.0840 0.0840 0 -0.00(-5.62%)
May 06, 2019 0.0890 0.0890 0.0890 0.0890 1,300 +0.00(+1.02%)
May 03, 2019 0.0995 0.0995 0.0881 0.0881 5,200 -0.00(-3.40%)
May 01, 2019 0.0912 0.0912 0.0912 0 -0.00(-1.83%)
Apr 30, 2019 0.1080 0.1165 0.0916 0.0929 32,700 -0.02(-18.58%)
Apr 29, 2019 0.1164 0.1169 0.1141 0.1141 7,600 +0.02(+15.96%)
Apr 26, 2019 0.0900 0.1165 0.0900 0.0984 7,100 -0.03(-20.32%)
Apr 25, 2019 0.0937 0.1235 0.0937 0.1235 36,000 +0.02(+19.32%)
Apr 24, 2019 0.0982 0.1035 0.0982 0.1035 3,441 -0.01(-11.76%)
Apr 23, 2019 0.1249 0.1249 0.1135 0.1173 88,000 -0.01(-9.77%)
Apr 22, 2019 0.1300 0.1300 0.1300 0.1300 961 +0.00(+0.00%)
Apr 18, 2019 0.1360 0.1360 0.1290 0.1300 40,000 -0.00(-2.84%)
Apr 17, 2019 0.1343 0.1352 0.1293 0.1338 107,880 +0.03(+25.63%)
Apr 15, 2019 0.1065 0.1065 0.1065 0 -0.01(-7.47%)
Apr 12, 2019 0.1169 0.1169 0.1062 0.1151 22,300 +0.01(+12.84%)
Apr 11, 2019 0.1000 0.1020 0.1000 0.1020 29,200 +0.02(+19.72%)
Apr 10, 2019 0.0778 0.0875 0.0778 0.0852 14,500 +0.01(+9.37%)
Apr 08, 2019 0.0779 0.0779 0.0779 0 +0.00(+0.65%)
Apr 05, 2019 0.0774 0.0774 0.0774 0.0774 400 -0.01(-7.31%)
Apr 04, 2019 0.0748 0.0863 0.0748 0.0835 15,000 +0.01(+14.23%)
Apr 01, 2019 0.0731 0.0731 0.0731 0 -0.01(-9.53%)
Mar 28, 2019 0.0808 0.0808 0.0808 0 -0.00(-0.12%)
Mar 27, 2019 0.0809 0.0809 0.0809 0.0809 250 -0.01(-5.82%)
Mar 26, 2019 0.0859 0.0859 0.0859 0.0859 1,000 +0.01(+6.44%)
Mar 25, 2019 0.0844 0.0844 0.0807 0.0807 1,000 +0.00(+1.51%)
Mar 21, 2019 0.0795 0.0795 0.0795 0 -0.00(-1.36%)
Mar 20, 2019 0.0806 0.0806 0.0806 0.0806 10,000 +0.01(+21.57%)
Mar 18, 2019 0.0663 0.0663 0.0663 0 +0.00(+7.46%)
Mar 15, 2019 0.0660 0.0660 0.0617 0.0617 27,000 -0.01(-14.90%)
Mar 14, 2019 0.0667 0.0725 0.0660 0.0725 15,636 +0.01(+13.28%)
Mar 13, 2019 0.0640 0.0640 0.0640 0.0640 5,400 -0.00(-3.03%)
Mar 12, 2019 0.0730 0.0730 0.0660 0.0660 1,180 -0.00(-5.31%)
Mar 08, 2019 0.0697 0.0697 0.0697 0 +0.00(+2.20%)
Mar 06, 2019 0.0682 0.0682 0.0682 0 +0.00(+3.02%)
Mar 05, 2019 0.0691 0.0691 0.0662 0.0662 50,000 -0.01(-11.73%)
Mar 04, 2019 0.0725 0.0750 0.0725 0.0750 2,431 -0.00(-0.79%)
Mar 01, 2019 0.0744 0.0756 0.0706 0.0756 50,200 -0.00(-1.95%)
Feb 26, 2019 0.0771 0.0771 0.0771 0 -0.01(-6.09%)
Feb 25, 2019 0.0821 0.0821 0.0821 0.0821 29,000 -0.01(-14.12%)
Feb 21, 2019 0.0956 0.0956 0.0956 0 -0.00(-2.35%)
Feb 20, 2019 0.0979 0.0979 0.0979 0.0979 1,500 +0.02(+21.01%)
Feb 19, 2019 0.0809 0.0809 0.0809 0.0809 3,000 -0.00(-4.15%)
Feb 15, 2019 0.0999 0.0999 0.0844 0.0844 11,100 -0.01(-11.25%)
Feb 14, 2019 0.0960 0.0960 0.0951 0.0951 13,000 +0.00(+1.06%)
Feb 13, 2019 0.1000 0.1000 0.0941 0.0941 7,650 -0.00(-1.47%)
Feb 12, 2019 0.0840 0.0994 0.0840 0.0955 24,677 +0.02(+32.27%)
Feb 11, 2019 0.0763 0.0802 0.0712 0.0722 16,499 -0.00(-6.11%)
Feb 08, 2019 0.0769 0.0769 0.0769 0.0769 600 +0.01(+9.39%)
Feb 07, 2019 0.0666 0.0703 0.0666 0.0703 10,000 +0.00(+1.30%)
Feb 06, 2019 0.0694 0.0694 0.0694 0.0694 1,000 -0.00(-0.86%)
Feb 04, 2019 0.0700 0.0700 0.0700 0 +0.01(+10.94%)
Jan 31, 2019 0.0631 0.0631 0.0631 0 -0.01(-9.73%)
Jan 30, 2019 0.0699 0.0699 0.0699 0.0699 1,050 +0.00(+0.29%)
Jan 29, 2019 0.0697 0.0697 0.0697 0.0697 20,000 -0.00(-0.43%)
Jan 28, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0700 0.0700 5,400 -0.01(-8.38%)
Jan 23, 2019 0.0764 0.0764 0.0764 0 -0.00(-0.39%)
Jan 18, 2019 0.0767 0.0767 0.0767 0 +0.01(+14.82%)
Jan 15, 2019 0.0668 0.0668 0.0668 0 +0.00(+2.30%)
Jan 14, 2019 0.0638 0.0653 0.0638 0.0653 83,800 -0.00(-6.31%)
Jan 11, 2019 0.0697 0.0697 0.0697 0.0697 2,500 +0.00(+2.80%)
Jan 09, 2019 0.0678 0.0678 0.0678 0 -0.01(-12.85%)
Jan 08, 2019 0.0777 0.0778 0.0777 0.0778 5,200 +0.00(+1.17%)
Jan 07, 2019 0.0769 0.0799 0.0725 0.0769 10,550 +0.01(+15.29%)
Jan 04, 2019 0.0657 0.0700 0.0657 0.0667 18,500 -0.01(-6.97%)
Jan 02, 2019 0.0717 0.0717 0.0717 0 +0.00(+0.00%)
Dec 31, 2018 0.0717 0.0717 0.0717 0.0717 1,400 +0.00(+6.07%)
Dec 28, 2018 0.0648 0.0676 0.0640 0.0676 29,500 -0.00(-3.43%)
Dec 27, 2018 0.0715 0.0722 0.0620 0.0700 22,124 -0.00(-3.58%)
Dec 24, 2018 0.0726 0.0726 0.0726 0 +0.00(+3.71%)
Dec 21, 2018 0.0746 0.0746 0.0587 0.0700 46,400 +0.00(+3.24%)
Dec 20, 2018 0.0678 0.0678 0.0678 0.0678 9,000 +0.00(+4.15%)
Dec 19, 2018 0.0689 0.0689 0.0651 0.0651 20,000 -0.00(-7.00%)
Dec 18, 2018 0.0690 0.0700 0.0690 0.0700 35,000 +0.00(+1.01%)
Dec 17, 2018 0.0697 0.0697 0.0693 0.0693 10,500 -0.01(-7.60%)
Dec 13, 2018 0.0750 0.0750 0.0750 0 -0.00(-0.13%)
Dec 12, 2018 0.0680 0.0751 0.0670 0.0751 39,000 +0.01(+10.12%)
Dec 11, 2018 0.0780 0.0792 0.0682 0.0682 25,300 -0.01(-12.56%)
Dec 07, 2018 0.0780 0.0780 0.0780 0 -0.01(-14.29%)
Dec 04, 2018 0.0910 0.0910 0.0910 0 +0.01(+8.33%)
Dec 03, 2018 0.0890 0.0890 0.0840 0.0840 21,000 -0.01(-9.48%)
Nov 30, 2018 0.0928 0.0928 0.0928 0.0928 1,000 -0.01(-7.20%)
Nov 29, 2018 0.1000 0.1000 0.1000 0.1000 1,500 -0.00(-1.96%)
Nov 28, 2018 0.1019 0.1020 0.0895 0.1020 4,700 -0.01(-6.76%)
Nov 27, 2018 0.1100 0.1100 0.1074 0.1094 18,200 -0.01(-8.76%)
Nov 26, 2018 0.1199 0.1199 0.1199 0.1199 2,500 -0.00(-2.52%)
Nov 23, 2018 0.1100 0.1230 0.1100 0.1230 4,100 +0.01(+6.96%)
Nov 21, 2018 0.1150 0.1150 0.1150 0 -0.00(-1.20%)
Nov 20, 2018 0.1171 0.1171 0.1100 0.1164 1,670 -0.00(-3.00%)
Nov 19, 2018 0.1118 0.1200 0.1118 0.1200 4,200 +0.00(+3.63%)
Nov 16, 2018 0.1158 0.1158 0.1158 0.1158 2,200 -0.00(-3.50%)
Nov 15, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Nov 14, 2018 0.1165 0.1339 0.1165 0.1200 44,300 -0.01(-10.38%)
Nov 13, 2018 0.1325 0.1343 0.1249 0.1339 12,521 -0.00(-0.74%)
Nov 12, 2018 0.1356 0.1356 0.1349 0.1349 1,100 -0.01(-3.57%)
Nov 09, 2018 0.1400 0.1440 0.1384 0.1399 154,200 +0.00(+0.00%)
Nov 08, 2018 0.1350 0.1399 0.1350 0.1399 50,600 +0.01(+7.62%)
Nov 07, 2018 0.1300 0.1375 0.1294 0.1300 126,625 +0.00(+0.00%)
Nov 06, 2018 0.1180 0.1433 0.1160 0.1300 178,542 +0.03(+26.34%)
Nov 05, 2018 0.1029 0.1029 0.1029 0.1029 1,278 -0.01(-8.12%)
Nov 02, 2018 0.1045 0.1160 0.1012 0.1120 21,400 +0.01(+6.36%)
Nov 01, 2018 0.1167 0.1167 0.1053 0.1053 20,400 +0.00(+0.00%)
Oct 31, 2018 0.1182 0.1182 0.1053 0.1053 600 -0.00(-0.19%)
Oct 30, 2018 0.1065 0.1100 0.1055 0.1055 28,250 -0.01(-8.97%)
Oct 26, 2018 0.1159 0.1159 0.1159 0 +0.00(+0.00%)
Oct 25, 2018 0.1130 0.1159 0.1130 0.1159 2,000 +0.00(+0.17%)
Oct 23, 2018 0.1157 0.1157 0.1157 0 -0.02(-11.61%)
Oct 22, 2018 0.1270 0.1337 0.1270 0.1309 32,883 +0.00(+3.48%)
Oct 19, 2018 0.1377 0.1377 0.1265 0.1265 12,500 -0.00(-1.40%)
Oct 18, 2018 0.1382 0.1382 0.1283 0.1283 14,000 +0.00(+0.00%)
Oct 17, 2018 0.1449 0.1449 0.1283 0.1283 11,280 -0.02(-10.90%)
Oct 16, 2018 0.1340 0.1440 0.1304 0.1440 17,413 +0.01(+5.03%)
Oct 15, 2018 0.1407 0.1437 0.1310 0.1371 16,527 -0.00(-1.37%)
Oct 12, 2018 0.1440 0.1440 0.1390 0.1390 16,000 -0.00(-0.64%)
Oct 11, 2018 0.1340 0.1458 0.1300 0.1399 40,318 -0.01(-4.77%)
Oct 10, 2018 0.1515 0.1534 0.1469 0.1469 11,949 +0.01(+4.11%)
Oct 09, 2018 0.1582 0.1582 0.1411 0.1411 141,095 +0.00(+0.79%)
Oct 08, 2018 0.1600 0.1600 0.1400 0.1400 12,136 -0.01(-5.85%)
Oct 05, 2018 0.1484 0.1575 0.1484 0.1487 19,400 +0.00(+2.84%)
Oct 04, 2018 0.1418 0.1514 0.1418 0.1446 104,000 -0.01(-3.60%)
Oct 03, 2018 0.1532 0.1637 0.1473 0.1500 32,633 -0.00(-1.45%)
Oct 02, 2018 0.1498 0.1522 0.1473 0.1522 5,600 -0.00(-1.10%)
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.