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

Revive Therapeutics Ltd (OP: RVVTF )

0.0200 +0.0010 (+5.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 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, 2017 0.1500 0.1533 0.1432 0.1432 50,050 -0.01(-9.02%)
May 30, 2017 0.1500 0.1574 0.1500 0.1574 5,300 +0.01(+7.22%)
May 26, 2017 0.1468 0.1468 0.1468 0.1468 200 -0.00(-2.78%)
May 25, 2017 0.1430 0.1540 0.1430 0.1510 41,833 +0.02(+13.62%)
May 24, 2017 0.1329 0.1329 0.1329 0.1329 4,500 -0.00(-2.64%)
May 23, 2017 0.1429 0.1429 0.1365 0.1365 17,795 +0.01(+4.20%)
May 22, 2017 0.1310 0.1310 0.1310 0.1310 310 -0.01(-6.43%)
May 18, 2017 0.1400 0.1400 0.1400 0 -0.02(-9.97%)
May 16, 2017 0.1555 0.1555 0.1555 0 +0.01(+7.69%)
May 12, 2017 0.1444 0.1444 0.1444 0 -0.02(-12.91%)
May 05, 2017 0.1658 0.1658 0.1658 0 +0.00(+1.28%)
May 03, 2017 0.1637 0.1637 0.1637 0 +0.01(+5.82%)
May 02, 2017 0.1525 0.1547 0.1525 0.1547 3,600 -0.01(-4.98%)
Apr 28, 2017 0.1628 0.1628 0.1628 0 +0.00(+0.13%)
Apr 27, 2017 0.1626 0.1626 0.1626 0.1626 850 -0.00(-2.76%)
Apr 25, 2017 0.1672 0.1672 0.1672 0 -0.00(-1.65%)
Apr 24, 2017 0.1743 0.1743 0.1700 0.1700 8,294 -0.00(-1.22%)
Apr 21, 2017 0.1830 0.1830 0.1721 0.1721 18,794 -0.00(-2.33%)
Apr 20, 2017 0.1762 0.1762 0.1762 0.1762 1,000 -0.01(-4.24%)
Apr 19, 2017 0.1782 0.1840 0.1782 0.1840 2,628 +0.01(+2.79%)
Apr 18, 2017 0.1897 0.1901 0.1759 0.1790 24,281 -0.01(-5.79%)
Apr 17, 2017 0.1834 0.1900 0.1755 0.1900 12,500 +0.00(+0.32%)
Apr 13, 2017 0.1819 0.1894 0.1790 0.1894 9,762 -0.00(-1.66%)
Apr 12, 2017 0.1980 0.1980 0.1926 0.1926 26,500 -0.01(-6.05%)
Apr 11, 2017 0.2012 0.2050 0.2012 0.2050 5,100 +0.01(+5.29%)
Apr 10, 2017 0.2190 0.2190 0.1947 0.1947 46,250 -0.01(-2.65%)
Apr 07, 2017 0.2055 0.2200 0.2000 0.2000 109,431 +0.02(+10.50%)
Apr 06, 2017 0.1700 0.1880 0.1700 0.1810 237,496 +0.01(+7.10%)
Apr 05, 2017 0.1794 0.1850 0.1690 0.1690 197,827 +0.00(+2.42%)
Apr 04, 2017 0.1714 0.1714 0.1559 0.1650 110,535 -0.01(-6.78%)
Apr 03, 2017 0.1618 0.1770 0.1618 0.1770 1,650 +0.00(+2.25%)
Mar 31, 2017 0.1765 0.1765 0.1731 0.1731 2,200 -0.00(-0.97%)
Mar 30, 2017 0.1758 0.1819 0.1740 0.1748 21,924 +0.00(+1.22%)
Mar 29, 2017 0.1804 0.1804 0.1631 0.1727 39,642 -0.02(-8.62%)
Mar 28, 2017 0.1858 0.1890 0.1858 0.1890 2,714 -0.00(-1.56%)
Mar 27, 2017 0.1879 0.1920 0.1879 0.1920 8,750 +0.01(+6.73%)
Mar 24, 2017 0.1812 0.1821 0.1740 0.1799 45,300 -0.01(-5.56%)
Mar 23, 2017 0.1857 0.1905 0.1857 0.1905 6,000 +0.00(+0.95%)
Mar 22, 2017 0.1640 0.1887 0.1635 0.1887 26,355 +0.02(+15.06%)
Mar 21, 2017 0.1832 0.1832 0.1640 0.1640 10,637 -0.02(-10.87%)
Mar 20, 2017 0.1850 0.1850 0.1840 0.1840 1,490 -0.01(-3.26%)
Mar 17, 2017 0.2151 0.2151 0.1902 0.1902 14,150 -0.01(-4.90%)
Mar 16, 2017 0.1902 0.2000 0.1752 0.2000 18,600 +0.03(+18.20%)
Mar 15, 2017 0.1575 0.1780 0.1575 0.1692 38,200 -0.01(-4.94%)
Mar 14, 2017 0.1910 0.1910 0.1760 0.1780 34,741 -0.01(-5.82%)
Mar 13, 2017 0.1966 0.1966 0.1890 0.1890 16,000 -0.01(-6.62%)
Mar 10, 2017 0.2020 0.2085 0.2020 0.2024 8,075 +0.01(+5.03%)
Mar 09, 2017 0.1965 0.1996 0.1910 0.1927 21,500 -0.01(-4.60%)
Mar 08, 2017 0.2140 0.2140 0.1980 0.2020 59,950 -0.00(-2.42%)
Mar 07, 2017 0.2080 0.2105 0.2010 0.2070 4,468 -0.02(-6.97%)
Mar 06, 2017 0.2411 0.2450 0.2085 0.2225 42,765 -0.02(-9.18%)
Mar 03, 2017 0.1960 0.2450 0.1798 0.2450 596,050 +0.04(+22.50%)
Mar 02, 2017 0.2319 0.2319 0.1935 0.2000 66,504 -0.03(-13.04%)
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.