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

Revive Therapeutics Ltd (OP: RVVTF )

0.0210 +0.0004 (+1.94%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 0.0420 0.0420 0.0350 0.0400 276,343 -0.00(-3.15%)
Mar 30, 2023 0.0400 0.0420 0.0383 0.0413 158,958 +0.00(+3.25%)
Mar 29, 2023 0.0350 0.0412 0.0350 0.0400 450,064 +0.00(+8.99%)
Mar 28, 2023 0.0388 0.0400 0.0362 0.0367 359,432 -0.00(-5.41%)
Mar 27, 2023 0.0380 0.0401 0.0360 0.0388 183,858 +0.00(+3.47%)
Mar 24, 2023 0.0384 0.0390 0.0375 0.0375 259,691 -0.00(-0.79%)
Mar 23, 2023 0.0429 0.0461 0.0378 0.0378 1,038,778 -0.01(-12.90%)
Mar 22, 2023 0.0488 0.0488 0.0429 0.0434 352,438 -0.01(-13.20%)
Mar 21, 2023 0.0419 0.0511 0.0390 0.0500 1,170,942 +0.01(+25.00%)
Mar 20, 2023 0.0430 0.0480 0.0296 0.0400 8,307,238 -0.03(-42.20%)
Mar 17, 2023 0.0730 0.0736 0.0656 0.0692 201,657 -0.00(-2.54%)
Mar 16, 2023 0.0788 0.0788 0.0694 0.0710 414,619 -0.01(-10.13%)
Mar 15, 2023 0.0821 0.0840 0.0753 0.0790 195,948 -0.01(-6.95%)
Mar 14, 2023 0.0756 0.0877 0.0750 0.0849 229,014 +0.00(+2.29%)
Mar 13, 2023 0.0800 0.0843 0.0753 0.0830 754,202 +0.00(+0.73%)
Mar 10, 2023 0.0799 0.0825 0.0754 0.0824 356,623 +0.00(+3.52%)
Mar 09, 2023 0.0791 0.0839 0.0761 0.0796 784,558 +0.00(+2.05%)
Mar 08, 2023 0.0924 0.1000 0.0780 0.0780 2,140,779 -0.02(-22.47%)
Mar 07, 2023 0.1061 0.1061 0.0995 0.1006 236,605 -0.00(-2.14%)
Mar 06, 2023 0.0995 0.1040 0.0995 0.1028 627,888 +0.00(+2.80%)
Mar 03, 2023 0.0980 0.1000 0.0980 0.1000 219,639 +0.00(+1.01%)
Mar 02, 2023 0.1006 0.1006 0.0959 0.0990 400,615 +0.00(+2.59%)
Mar 01, 2023 0.0987 0.1000 0.0948 0.0965 230,653 -0.00(-3.40%)
Feb 28, 2023 0.0980 0.1039 0.0912 0.0999 345,372 +0.00(+1.52%)
Feb 27, 2023 0.1004 0.1004 0.0980 0.0984 240,717 +0.00(+0.00%)
Feb 24, 2023 0.0900 0.1036 0.0900 0.0984 754,592 -0.00(-1.40%)
Feb 23, 2023 0.0923 0.1000 0.0923 0.0998 143,726 -0.00(-0.30%)
Feb 22, 2023 0.0963 0.1005 0.0922 0.1001 366,636 -0.00(-0.30%)
Feb 21, 2023 0.0963 0.1020 0.0963 0.1004 356,970 +0.00(+0.80%)
Feb 17, 2023 0.0930 0.1008 0.0930 0.0996 361,180 +0.00(+0.00%)
Feb 16, 2023 0.1007 0.1017 0.0927 0.0996 846,517 +0.00(+1.94%)
Feb 15, 2023 0.0957 0.1043 0.0957 0.0977 552,831 -0.01(-6.06%)
Feb 14, 2023 0.1030 0.1040 0.1005 0.1040 441,726 +0.00(+1.86%)
Feb 13, 2023 0.1040 0.1040 0.1015 0.1021 335,241 -0.00(-0.87%)
Feb 10, 2023 0.1031 0.1050 0.1005 0.1030 317,684 +0.00(+2.90%)
Feb 09, 2023 0.0950 0.1040 0.0940 0.1001 133,115 -0.00(-2.53%)
Feb 08, 2023 0.0871 0.1050 0.0871 0.1027 235,471 -0.00(-0.58%)
Feb 07, 2023 0.1034 0.1042 0.0982 0.1033 106,833 -0.00(-0.10%)
Feb 06, 2023 0.1100 0.1100 0.1000 0.1034 322,776 +0.00(+3.40%)
Feb 03, 2023 0.1007 0.1015 0.0963 0.1000 168,493 -0.00(-0.60%)
Feb 02, 2023 0.1010 0.1050 0.0969 0.1006 153,017 -0.00(-2.04%)
Feb 01, 2023 0.1050 0.1050 0.0938 0.1027 80,945 +0.00(+2.70%)
Jan 31, 2023 0.1050 0.1050 0.0969 0.1000 113,293 +0.01(+6.61%)
Jan 30, 2023 0.1034 0.1050 0.0927 0.0938 665,094 -0.01(-6.48%)
Jan 27, 2023 0.1058 0.1058 0.0971 0.1003 163,215 -0.00(-3.56%)
Jan 26, 2023 0.1040 0.1040 0.0966 0.1040 139,515 +0.00(+2.77%)
Jan 25, 2023 0.0840 0.1040 0.0840 0.1012 227,084 +0.01(+8.93%)
Jan 24, 2023 0.0970 0.1013 0.0928 0.0929 211,961 -0.00(-4.23%)
Jan 23, 2023 0.1000 0.1058 0.0965 0.0970 171,532 -0.01(-5.37%)
Jan 20, 2023 0.0970 0.1088 0.0932 0.1025 428,175 +0.00(+2.50%)
Jan 19, 2023 0.1099 0.1099 0.1000 0.1000 223,273 -0.00(-2.15%)
Jan 18, 2023 0.1026 0.1044 0.0885 0.1022 444,639 +0.01(+7.58%)
Jan 17, 2023 0.1120 0.1120 0.0950 0.0950 806,673 -0.01(-12.68%)
Jan 13, 2023 0.1043 0.1110 0.1000 0.1088 1,106,449 +0.00(+4.11%)
Jan 12, 2023 0.1150 0.1150 0.0968 0.1045 298,751 +0.00(+0.48%)
Jan 11, 2023 0.0988 0.1087 0.0988 0.1040 883,387 -0.00(-3.70%)
Jan 10, 2023 0.1190 0.1273 0.1000 0.1080 1,632,558 -0.00(-3.23%)
Jan 09, 2023 0.0870 0.1128 0.0870 0.1116 683,787 +0.01(+15.29%)
Jan 06, 2023 0.0892 0.0968 0.0740 0.0968 224,152 +0.01(+12.82%)
Jan 05, 2023 0.0856 0.0874 0.0820 0.0858 271,413 +0.00(+4.63%)
Jan 04, 2023 0.0846 0.0880 0.0806 0.0820 158,507 +0.00(+0.00%)
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.