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

Revive Therapeutics Ltd (OP: RVVTF )

0.0190 -0.0014 (-6.86%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 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 29, 2020 0.2300 0.2340 0.2000 0.2122 324,200 -0.01(-3.55%)
May 28, 2020 0.2149 0.2580 0.1902 0.2200 459,098 +0.00(+0.46%)
May 27, 2020 0.2665 0.2686 0.2100 0.2190 1,107,282 -0.04(-15.38%)
May 26, 2020 0.2740 0.2740 0.2400 0.2588 1,437,459 +0.03(+11.31%)
May 22, 2020 0.1710 0.2516 0.1710 0.2325 2,245,000 +0.05(+29.17%)
May 21, 2020 0.1920 0.1920 0.1540 0.1800 873,791 +0.00(+0.61%)
May 20, 2020 0.2000 0.2035 0.1746 0.1789 1,132,666 -0.02(-7.93%)
May 19, 2020 0.1800 0.2000 0.1422 0.1943 1,726,923 +0.02(+11.35%)
May 18, 2020 0.1390 0.2025 0.1350 0.1745 2,206,813 +0.05(+43.03%)
May 15, 2020 0.1440 0.1440 0.1192 0.1220 633,200 -0.01(-10.82%)
May 14, 2020 0.1170 0.1368 0.1050 0.1368 361,260 +0.03(+32.82%)
May 13, 2020 0.1110 0.1152 0.0984 0.1030 173,538 +0.00(+1.68%)
May 12, 2020 0.1000 0.1013 0.0914 0.1013 210,990 +0.01(+6.07%)
May 11, 2020 0.1112 0.1112 0.0955 0.0955 180,531 -0.01(-10.41%)
May 08, 2020 0.1059 0.1090 0.1020 0.1066 124,300 +0.01(+5.13%)
May 07, 2020 0.0884 0.1060 0.0879 0.1014 280,692 +0.00(+0.40%)
May 06, 2020 0.1055 0.1055 0.0975 0.1010 86,549 +0.00(+0.00%)
May 05, 2020 0.1110 0.1110 0.0960 0.1010 118,912 +0.00(+1.61%)
May 04, 2020 0.1170 0.1170 0.0944 0.0994 47,506 -0.01(-7.96%)
May 01, 2020 0.1220 0.1220 0.1010 0.1080 44,200 +0.00(+3.05%)
Apr 30, 2020 0.1030 0.1190 0.1023 0.1048 107,121 +0.00(+1.85%)
Apr 29, 2020 0.1096 0.1163 0.1027 0.1029 138,074 -0.01(-6.37%)
Apr 28, 2020 0.1200 0.1200 0.1000 0.1099 96,711 -0.01(-6.07%)
Apr 27, 2020 0.1371 0.1444 0.1088 0.1170 397,928 -0.02(-16.25%)
Apr 24, 2020 0.1293 0.1480 0.1293 0.1397 312,200 +0.01(+7.38%)
Apr 23, 2020 0.1440 0.2148 0.1300 0.1301 596,109 +0.00(+0.08%)
Apr 22, 2020 0.1200 0.1300 0.1140 0.1300 164,463 +0.01(+10.26%)
Apr 21, 2020 0.0980 0.1179 0.0900 0.1179 159,074 +0.03(+32.47%)
Apr 20, 2020 0.0890 0.0975 0.0734 0.0890 347,615 +0.00(+1.14%)
Apr 17, 2020 0.1030 0.1030 0.0811 0.0880 12,400 -0.01(-10.11%)
Apr 16, 2020 0.1000 0.1000 0.0882 0.0979 27,350 -0.00(-2.10%)
Apr 15, 2020 0.1102 0.1102 0.0872 0.1000 29,666 -0.01(-4.94%)
Apr 14, 2020 0.1164 0.1172 0.1017 0.1052 29,700 -0.01(-6.98%)
Apr 13, 2020 0.1000 0.1159 0.1000 0.1131 86,088 +0.01(+5.70%)
Apr 09, 2020 0.1126 0.1126 0.1007 0.1070 35,300 +0.01(+5.52%)
Apr 08, 2020 0.0880 0.1014 0.0827 0.1014 91,597 +0.02(+21.15%)
Apr 07, 2020 0.0757 0.0837 0.0668 0.0837 63,940 +0.00(+3.33%)
Apr 06, 2020 0.0800 0.0864 0.0792 0.0810 175,850 +0.00(+2.14%)
Apr 03, 2020 0.0864 0.0899 0.0720 0.0793 110,800 -0.01(-6.60%)
Apr 02, 2020 0.0825 0.0850 0.0799 0.0849 22,689 +0.00(+3.03%)
Apr 01, 2020 0.0725 0.0850 0.0725 0.0824 27,631 +0.01(+11.35%)
Mar 31, 2020 0.0790 0.0804 0.0718 0.0740 55,400 -0.00(-2.89%)
Mar 30, 2020 0.0850 0.0850 0.0694 0.0762 371,554 +0.02(+24.92%)
Mar 27, 2020 0.0622 0.0690 0.0500 0.0610 151,000 +0.00(+6.46%)
Mar 26, 2020 0.0640 0.0664 0.0573 0.0573 77,520 -0.00(-4.34%)
Mar 25, 2020 0.0640 0.0640 0.0529 0.0599 28,700 -0.00(-0.17%)
Mar 24, 2020 0.0570 0.0640 0.0540 0.0600 99,663 +0.02(+40.52%)
Mar 23, 2020 0.0427 0.0520 0.0427 0.0427 14,100 -0.00(-5.11%)
Mar 20, 2020 0.0760 0.0760 0.0409 0.0450 141,800 +0.01(+50.00%)
Mar 19, 2020 0.0337 0.0391 0.0300 0.0300 57,844 -0.00(-7.69%)
Mar 18, 2020 0.0345 0.0345 0.0300 0.0325 37,900 -0.00(-7.14%)
Mar 17, 2020 0.0381 0.0407 0.0350 0.0350 32,600 -0.00(-3.85%)
Mar 16, 2020 0.0500 0.0500 0.0313 0.0364 52,600 -0.01(-13.74%)
Mar 13, 2020 0.0550 0.0550 0.0422 0.0422 5,000 +0.00(+5.50%)
Mar 12, 2020 0.0401 0.0500 0.0400 0.0400 32,498 -0.01(-26.20%)
Mar 11, 2020 0.0576 0.0583 0.0542 0.0542 4,160 -0.00(-0.73%)
Mar 10, 2020 0.0573 0.0593 0.0546 0.0546 4,600 +0.00(+3.61%)
Mar 09, 2020 0.0637 0.0637 0.0527 0.0527 40,951 -0.01(-17.27%)
Mar 06, 2020 0.0820 0.0820 0.0610 0.0637 159,900 -0.02(-24.17%)
Mar 05, 2020 0.0780 0.1989 0.0780 0.0840 70,354 +0.01(+16.50%)
Mar 04, 2020 0.0416 0.0721 0.0416 0.0721 190,898 +0.03(+80.25%)
Mar 03, 2020 0.0419 0.0419 0.0400 0.0400 3,839 -0.00(-9.30%)
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.