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

Revive Therapeutics Ltd (OP: RVVTF )

0.0214 +0.0011 (+5.42%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 30, 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 (%)
Aug 31, 2021 0.3500 0.3500 0.3135 0.3250 270,772 -0.00(-1.28%)
Aug 30, 2021 0.3250 0.3490 0.3200 0.3292 537,960 -0.01(-3.60%)
Aug 27, 2021 0.3250 0.3449 0.3200 0.3415 442,906 +0.01(+1.94%)
Aug 26, 2021 0.3500 0.3600 0.3300 0.3350 449,539 -0.01(-3.21%)
Aug 25, 2021 0.3368 0.3514 0.3245 0.3461 464,095 +0.01(+1.79%)
Aug 24, 2021 0.3485 0.3524 0.3351 0.3400 608,494 -0.01(-2.27%)
Aug 23, 2021 0.2990 0.3479 0.2990 0.3479 589,279 +0.03(+9.06%)
Aug 20, 2021 0.3100 0.3266 0.3000 0.3190 451,814 +0.01(+2.24%)
Aug 19, 2021 0.3440 0.3440 0.3002 0.3120 560,604 -0.02(-4.88%)
Aug 18, 2021 0.3500 0.3617 0.3260 0.3280 445,130 +0.01(+2.05%)
Aug 17, 2021 0.3064 0.3332 0.3021 0.3214 848,298 +0.00(+0.75%)
Aug 16, 2021 0.3178 0.3392 0.3100 0.3190 1,184,913 -0.00(-1.45%)
Aug 13, 2021 0.3400 0.3340 0.3130 0.3237 912,262 -0.01(-3.08%)
Aug 12, 2021 0.3420 0.3500 0.3200 0.3340 2,249,118 -0.01(-3.13%)
Aug 11, 2021 0.3985 0.4254 0.2751 0.3448 12,866,024 -0.07(-15.90%)
Aug 10, 2021 0.4000 0.4388 0.4000 0.4100 379,250 -0.01(-1.56%)
Aug 09, 2021 0.4550 0.4550 0.4013 0.4165 452,134 -0.00(-0.83%)
Aug 06, 2021 0.3952 0.4350 0.3952 0.4200 739,770 +0.02(+5.00%)
Aug 05, 2021 0.4032 0.4150 0.3900 0.4000 582,640 +0.00(+0.00%)
Aug 04, 2021 0.3800 0.4249 0.3800 0.4000 1,039,364 +0.00(+0.00%)
Aug 03, 2021 0.4200 0.4200 0.3850 0.4000 676,928 -0.01(-1.72%)
Aug 02, 2021 0.3803 0.4320 0.3710 0.4070 789,780 +0.01(+3.75%)
Jul 30, 2021 0.3950 0.4160 0.3850 0.3923 716,163 -0.01(-1.93%)
Jul 29, 2021 0.4150 0.4199 0.3969 0.4000 663,399 -0.01(-2.94%)
Jul 28, 2021 0.4330 0.4350 0.4033 0.4121 821,981 -0.01(-2.71%)
Jul 27, 2021 0.4630 0.4630 0.4176 0.4236 487,045 -0.02(-3.53%)
Jul 26, 2021 0.4365 0.4503 0.4300 0.4391 697,400 +0.01(+1.41%)
Jul 23, 2021 0.4695 0.4695 0.4158 0.4330 757,613 -0.01(-1.23%)
Jul 22, 2021 0.4279 0.4800 0.4250 0.4384 314,493 -0.00(-0.14%)
Jul 21, 2021 0.4575 0.4575 0.4250 0.4390 485,999 +0.00(+0.92%)
Jul 20, 2021 0.4800 0.4800 0.4304 0.4350 461,693 -0.01(-3.14%)
Jul 19, 2021 0.4354 0.4975 0.4302 0.4491 897,016 -0.00(-0.42%)
Jul 16, 2021 0.4695 0.5000 0.4450 0.4510 817,729 -0.01(-2.38%)
Jul 15, 2021 0.4930 0.5000 0.4414 0.4620 2,410,022 +0.00(+0.00%)
Jul 14, 2021 0.4428 0.4800 0.4300 0.4620 718,203 +0.02(+4.41%)
Jul 13, 2021 0.4750 0.4750 0.4308 0.4425 724,439 -0.00(-0.07%)
Jul 12, 2021 0.4280 0.4664 0.4250 0.4428 945,440 +0.01(+2.15%)
Jul 09, 2021 0.4600 0.4750 0.4229 0.4335 566,917 +0.00(+0.81%)
Jul 08, 2021 0.4440 0.4469 0.4058 0.4300 1,014,949 -0.01(-1.19%)
Jul 07, 2021 0.4860 0.5100 0.4295 0.4352 1,613,944 -0.06(-12.43%)
Jul 06, 2021 0.5030 0.5060 0.4657 0.4970 1,288,702 +0.01(+1.43%)
Jul 02, 2021 0.4410 0.4900 0.4410 0.4900 953,625 +0.00(+0.00%)
Jul 01, 2021 0.4800 0.4950 0.4740 0.4900 1,513,318 +0.02(+4.26%)
Jun 30, 2021 0.4650 0.4800 0.4390 0.4700 1,365,608 +0.00(+1.08%)
Jun 29, 2021 0.4001 0.4750 0.4001 0.4650 2,795,993 +0.05(+12.51%)
Jun 28, 2021 0.4080 0.4270 0.3800 0.4133 1,217,822 +0.01(+3.38%)
Jun 25, 2021 0.3850 0.4200 0.3850 0.3998 536,725 +0.00(+1.19%)
Jun 24, 2021 0.3961 0.4100 0.3923 0.3951 318,293 -0.00(-0.63%)
Jun 23, 2021 0.4100 0.4244 0.3975 0.3976 426,883 -0.01(-3.10%)
Jun 22, 2021 0.4290 0.4290 0.3958 0.4103 786,526 +0.00(+0.61%)
Jun 21, 2021 0.3980 0.4100 0.3700 0.4078 789,802 +0.02(+4.56%)
Jun 18, 2021 0.4130 0.4130 0.3801 0.3900 738,605 -0.00(-0.26%)
Jun 17, 2021 0.3660 0.4047 0.3660 0.3910 1,418,627 +0.02(+4.27%)
Jun 16, 2021 0.3805 0.3805 0.3650 0.3750 360,215 +0.00(+0.00%)
Jun 15, 2021 0.3800 0.3800 0.3660 0.3750 554,372 -0.01(-1.32%)
Jun 14, 2021 0.4000 0.4000 0.3700 0.3800 722,671 -0.00(-0.55%)
Jun 11, 2021 0.4000 0.4000 0.3700 0.3821 604,007 +0.01(+2.58%)
Jun 10, 2021 0.3800 0.3855 0.3700 0.3725 519,285 -0.00(-0.40%)
Jun 09, 2021 0.3820 0.3820 0.3600 0.3740 899,698 +0.01(+1.91%)
Jun 08, 2021 0.3650 0.4000 0.3500 0.3670 2,150,227 +0.01(+3.23%)
Jun 07, 2021 0.3553 0.3700 0.3550 0.3555 680,388 -0.00(-1.25%)
Jun 04, 2021 0.3946 0.3946 0.3550 0.3600 362,993 -0.00(-1.04%)
Jun 03, 2021 0.3550 0.3700 0.3469 0.3638 733,703 -0.01(-1.41%)
Jun 02, 2021 0.3896 0.3950 0.3600 0.3690 695,466 -0.01(-2.89%)
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.