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 (%)
Apr 30, 2019 0.1080 0.1165 0.0916 0.0929 32,700 -0.02(-18.58%)
Apr 29, 2019 0.1164 0.1169 0.1141 0.1141 7,600 +0.02(+15.96%)
Apr 26, 2019 0.0900 0.1165 0.0900 0.0984 7,100 -0.03(-20.32%)
Apr 25, 2019 0.0937 0.1235 0.0937 0.1235 36,000 +0.02(+19.32%)
Apr 24, 2019 0.0982 0.1035 0.0982 0.1035 3,441 -0.01(-11.76%)
Apr 23, 2019 0.1249 0.1249 0.1135 0.1173 88,000 -0.01(-9.77%)
Apr 22, 2019 0.1300 0.1300 0.1300 0.1300 961 +0.00(+0.00%)
Apr 18, 2019 0.1360 0.1360 0.1290 0.1300 40,000 -0.00(-2.84%)
Apr 17, 2019 0.1343 0.1352 0.1293 0.1338 107,880 +0.03(+25.63%)
Apr 15, 2019 0.1065 0.1065 0.1065 0 -0.01(-7.47%)
Apr 12, 2019 0.1169 0.1169 0.1062 0.1151 22,300 +0.01(+12.84%)
Apr 11, 2019 0.1000 0.1020 0.1000 0.1020 29,200 +0.02(+19.72%)
Apr 10, 2019 0.0778 0.0875 0.0778 0.0852 14,500 +0.01(+9.37%)
Apr 08, 2019 0.0779 0.0779 0.0779 0 +0.00(+0.65%)
Apr 05, 2019 0.0774 0.0774 0.0774 0.0774 400 -0.01(-7.31%)
Apr 04, 2019 0.0748 0.0863 0.0748 0.0835 15,000 +0.01(+14.23%)
Apr 01, 2019 0.0731 0.0731 0.0731 0 -0.01(-9.53%)
Mar 28, 2019 0.0808 0.0808 0.0808 0 -0.00(-0.12%)
Mar 27, 2019 0.0809 0.0809 0.0809 0.0809 250 -0.01(-5.82%)
Mar 26, 2019 0.0859 0.0859 0.0859 0.0859 1,000 +0.01(+6.44%)
Mar 25, 2019 0.0844 0.0844 0.0807 0.0807 1,000 +0.00(+1.51%)
Mar 21, 2019 0.0795 0.0795 0.0795 0 -0.00(-1.36%)
Mar 20, 2019 0.0806 0.0806 0.0806 0.0806 10,000 +0.01(+21.57%)
Mar 18, 2019 0.0663 0.0663 0.0663 0 +0.00(+7.46%)
Mar 15, 2019 0.0660 0.0660 0.0617 0.0617 27,000 -0.01(-14.90%)
Mar 14, 2019 0.0667 0.0725 0.0660 0.0725 15,636 +0.01(+13.28%)
Mar 13, 2019 0.0640 0.0640 0.0640 0.0640 5,400 -0.00(-3.03%)
Mar 12, 2019 0.0730 0.0730 0.0660 0.0660 1,180 -0.00(-5.31%)
Mar 08, 2019 0.0697 0.0697 0.0697 0 +0.00(+2.20%)
Mar 06, 2019 0.0682 0.0682 0.0682 0 +0.00(+3.02%)
Mar 05, 2019 0.0691 0.0691 0.0662 0.0662 50,000 -0.01(-11.73%)
Mar 04, 2019 0.0725 0.0750 0.0725 0.0750 2,431 -0.00(-0.79%)
Mar 01, 2019 0.0744 0.0756 0.0706 0.0756 50,200 -0.00(-1.95%)
Feb 26, 2019 0.0771 0.0771 0.0771 0 -0.01(-6.09%)
Feb 25, 2019 0.0821 0.0821 0.0821 0.0821 29,000 -0.01(-14.12%)
Feb 21, 2019 0.0956 0.0956 0.0956 0 -0.00(-2.35%)
Feb 20, 2019 0.0979 0.0979 0.0979 0.0979 1,500 +0.02(+21.01%)
Feb 19, 2019 0.0809 0.0809 0.0809 0.0809 3,000 -0.00(-4.15%)
Feb 15, 2019 0.0999 0.0999 0.0844 0.0844 11,100 -0.01(-11.25%)
Feb 14, 2019 0.0960 0.0960 0.0951 0.0951 13,000 +0.00(+1.06%)
Feb 13, 2019 0.1000 0.1000 0.0941 0.0941 7,650 -0.00(-1.47%)
Feb 12, 2019 0.0840 0.0994 0.0840 0.0955 24,677 +0.02(+32.27%)
Feb 11, 2019 0.0763 0.0802 0.0712 0.0722 16,499 -0.00(-6.11%)
Feb 08, 2019 0.0769 0.0769 0.0769 0.0769 600 +0.01(+9.39%)
Feb 07, 2019 0.0666 0.0703 0.0666 0.0703 10,000 +0.00(+1.30%)
Feb 06, 2019 0.0694 0.0694 0.0694 0.0694 1,000 -0.00(-0.86%)
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.