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 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Jul 31, 2017 0.1463 0.1463 0.1463 0 -0.00(-2.47%)
Jul 27, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2017 0.1500 0.1500 0.1500 0 +0.00(+1.28%)
Jul 24, 2017 0.1481 0.1481 0.1481 0.1481 2,750 -0.01(-6.80%)
Jul 19, 2017 0.1589 0.1589 0.1589 0 +0.01(+7.36%)
Jul 17, 2017 0.1480 0.1480 0.1480 0 +0.00(+2.78%)
Jul 12, 2017 0.1440 0.1440 0.1440 0 -0.00(-2.70%)
Jul 11, 2017 0.1430 0.1480 0.1430 0.1480 3,300 +0.00(+3.28%)
Jul 10, 2017 0.1433 0.1433 0.1433 0.1433 20,000 -0.01(-6.58%)
Jul 07, 2017 0.1572 0.1572 0.1534 0.1534 1,000 -0.01(-4.12%)
Jul 06, 2017 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Jul 03, 2017 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 30, 2017 0.1650 0.1650 0.1650 0 -0.00(-0.12%)
Jun 29, 2017 0.1750 0.1750 0.1652 0.1652 5,000 -0.00(-0.18%)
Jun 28, 2017 0.1655 0.1655 0.1655 0.1655 3,000 -0.00(-2.07%)
Jun 27, 2017 0.1581 0.1690 0.1581 0.1690 19,358 +0.02(+12.67%)
Jun 22, 2017 0.1500 0.1500 0.1500 0 +0.01(+6.99%)
Jun 21, 2017 0.1402 0.1402 0.1402 0.1402 138 -0.00(-1.96%)
Jun 19, 2017 0.1430 0.1430 0.1430 0 -0.01(-3.97%)
Jun 09, 2017 0.1489 0.1489 0.1489 0 -0.00(-0.73%)
Jun 08, 2017 0.1500 0.1500 0.1500 0.1500 665 -0.00(-0.33%)
Jun 07, 2017 0.1762 0.1762 0.1505 0.1505 15,000 +0.02(+13.58%)
Jun 06, 2017 0.1325 0.1325 0.1325 0.1325 15,000 -0.01(-4.68%)
Jun 02, 2017 0.1390 0.1390 0.1390 0 +0.00(+1.61%)
Jun 01, 2017 0.1450 0.1450 0.1368 0.1368 5,000 -0.01(-4.47%)
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%)
Mar 01, 2017 0.2460 0.2700 0.2300 0.2300 85,573 +0.00(+0.88%)
Feb 28, 2017 0.2575 0.2630 0.2260 0.2280 73,134 -0.03(-10.59%)
Feb 27, 2017 0.2884 0.2923 0.2480 0.2550 154,910 -0.03(-9.41%)
Feb 24, 2017 0.3156 0.3171 0.2674 0.2815 174,051 -0.03(-9.49%)
Feb 23, 2017 0.2540 0.3395 0.2429 0.3110 339,289 +0.05(+20.92%)
Feb 22, 2017 0.2019 0.2572 0.1953 0.2572 360,279 +0.07(+35.73%)
Feb 21, 2017 0.2400 0.2567 0.1895 0.1895 352,714 -0.02(-9.20%)
Feb 17, 2017 0.2087 0.2087 0.2087 0 +0.03(+15.94%)
Feb 16, 2017 0.1360 0.1801 0.1250 0.1800 677,153 +0.08(+80.00%)
Feb 13, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.21%)
Feb 10, 2017 0.1044 0.1044 0.1044 0.1044 1,500 +0.00(+1.85%)
Feb 09, 2017 0.1025 0.1025 0.1025 0.1025 1,000 +0.01(+5.56%)
Jan 31, 2017 0.0971 0.0971 0.0971 0 -0.01(-12.99%)
Jan 30, 2017 0.1116 0.1116 0.1116 0.1116 7,000 -0.00(-0.62%)
Jan 27, 2017 0.1174 0.1174 0.1123 0.1123 20,000 +0.02(+16.25%)
Jan 26, 2017 0.0966 0.0966 0.0966 0.0966 6,000 -0.01(-11.38%)
Jan 25, 2017 0.1100 0.1100 0.1090 0.1090 20,000 -0.02(-12.80%)
Jan 24, 2017 0.1300 0.1300 0.1250 0.1250 35,000 +0.04(+46.71%)
Jan 20, 2017 0.0852 0.0852 0.0852 0 -0.01(-9.36%)
Jan 05, 2017 0.0940 0.0940 0.0940 0 +0.01(+13.25%)
Dec 30, 2016 0.0830 0.0830 0.0830 0 -0.01(-7.78%)
Dec 15, 2016 0.0900 0.0900 0.0900 0 -0.00(-4.86%)
Dec 14, 2016 0.0900 0.0949 0.0900 0.0946 9,000 +0.01(+6.53%)
Dec 12, 2016 0.0888 0.0888 0.0888 0 -0.00(-2.74%)
Dec 09, 2016 0.0913 0.0913 0.0913 0.0913 16,000 -0.00(-3.49%)
Dec 08, 2016 0.0946 0.0946 0.0946 0.0946 5,000 -0.02(-18.94%)
Dec 06, 2016 0.1167 0.1167 0.1167 0 +0.05(+75.49%)
Dec 05, 2016 0.0665 0.0665 0.0665 0.0665 5,416 -0.05(-42.17%)
Nov 10, 2016 0.1150 0.1150 0.1150 0 -0.00(-3.93%)
Nov 02, 2016 0.1197 0.1197 0.1197 0 +0.01(+5.00%)
Nov 01, 2016 0.1140 0.1140 0.1140 0.1140 5,000 -0.01(-10.31%)
Oct 28, 2016 0.1271 0.1271 0.1271 0 +0.00(+1.68%)
Oct 20, 2016 0.1250 0.1250 0.1250 0 -0.02(-16.05%)
Oct 19, 2016 0.1320 0.1490 0.1320 0.1489 9,500 +0.01(+5.53%)
Oct 18, 2016 0.1411 0.1411 0.1411 0.1411 2,000 +0.01(+6.89%)
Oct 17, 2016 0.1320 0.1320 0.1320 0.1320 500 -0.01(-8.97%)
Oct 07, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.42%)
Oct 05, 2016 0.1444 0.1444 0.1444 0 +0.01(+4.71%)
Oct 03, 2016 0.1379 0.1379 0.1379 0.1379 0 +0.00(+0.00%)
Sep 30, 2016 0.1379 0.1379 0.1379 0.1379 0 +0.00(+0.00%)
Sep 29, 2016 0.1379 0.1379 0.1379 0.1379 0 +0.00(+0.00%)
Sep 28, 2016 0.1379 0.1379 0.1379 0.1379 0 +0.00(+0.00%)
Sep 27, 2016 0.1379 0.1379 0.1379 0.1379 0 +0.00(+0.00%)
Sep 26, 2016 0.1379 0.1379 0.1379 0 +0.01(+5.27%)
Sep 01, 2016 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Aug 24, 2016 0.1310 0.1310 0.1310 0 -0.02(-14.94%)
Aug 18, 2016 0.1540 0.1540 0.1540 0 +0.01(+8.45%)
Aug 17, 2016 0.1420 0.1420 0.1420 0.1420 1,000 +0.02(+20.34%)
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.