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 (%)
Jun 29, 2018 0.1669 0.1669 0.1463 0.1520 104,301 -0.02(-13.29%)
Jun 28, 2018 0.1882 0.1882 0.1622 0.1753 113,862 -0.00(-0.11%)
Jun 27, 2018 0.2011 0.2170 0.1755 0.1755 229,531 +0.02(+11.78%)
Jun 26, 2018 0.1310 0.1627 0.1310 0.1570 329,590 +0.03(+20.77%)
Jun 25, 2018 0.1300 0.1300 0.1277 0.1300 7,500 +0.00(+0.39%)
Jun 22, 2018 0.1278 0.1295 0.1278 0.1295 2,150 +0.01(+12.61%)
Jun 21, 2018 0.1258 0.1327 0.1150 0.1150 87,600 -0.01(-9.87%)
Jun 20, 2018 0.1469 0.1469 0.1274 0.1276 152,640 -0.02(-12.00%)
Jun 19, 2018 0.1302 0.1450 0.1302 0.1450 22,925 +0.01(+7.41%)
Jun 18, 2018 0.1511 0.1511 0.1325 0.1350 80,700 -0.01(-7.38%)
Jun 15, 2018 0.1505 0.1450 0.1458 10,242 -0.00(-0.84%)
Jun 14, 2018 0.1539 0.1549 0.1470 0.1470 15,975 -0.00(-2.00%)
Jun 13, 2018 0.1519 0.1667 0.1500 0.1500 29,339 +0.01(+6.38%)
Jun 12, 2018 0.1423 0.1423 0.1410 0.1410 35,000 -0.01(-6.49%)
Jun 11, 2018 0.1557 0.1557 0.1500 0.1508 2,100 -0.01(-3.35%)
Jun 08, 2018 0.1374 0.1560 0.1374 0.1560 7,732 +0.02(+13.04%)
Jun 07, 2018 0.1380 0.1380 0.1361 0.1380 34,700 -0.02(-11.54%)
Jun 06, 2018 0.1580 0.1580 0.1560 0.1560 12,000 -0.00(-2.44%)
Jun 05, 2018 0.1575 0.1599 0.1501 0.1599 9,000 -0.01(-3.33%)
Jun 04, 2018 0.1654 0.1654 0.1654 0.1654 1,042 +0.00(+2.73%)
May 31, 2018 0.1610 0.1610 0.1610 0 -0.00(-2.07%)
May 30, 2018 0.1712 0.1771 0.1644 0.1644 5,200 -0.01(-5.52%)
May 29, 2018 0.1631 0.1740 0.1631 0.1740 6,900 -0.01(-4.92%)
May 25, 2018 0.1830 0.1830 0.1830 0 +0.01(+6.58%)
May 24, 2018 0.1717 0.1717 0.1717 0.1717 100 +0.01(+5.79%)
May 23, 2018 0.1623 0.1623 0.1623 0.1623 1,000 -0.01(-6.08%)
May 22, 2018 0.1887 0.1887 0.1728 0.1728 4,825 +0.01(+7.93%)
May 21, 2018 0.1460 0.1601 0.1460 0.1601 4,200 +0.01(+5.89%)
May 18, 2018 0.1470 0.1512 0.1470 0.1512 2,000 -0.03(-15.86%)
May 16, 2018 0.1797 0.1797 0.1797 0 +0.01(+3.34%)
May 14, 2018 0.1739 0.1739 0.1739 0 +0.01(+9.37%)
May 11, 2018 0.1593 0.1593 0.1590 0.1590 11,645 -0.00(-1.03%)
May 10, 2018 0.1544 0.1606 0.1544 0.1606 25,740 +0.01(+6.89%)
May 08, 2018 0.1503 0.1503 0.1503 0 -0.01(-4.08%)
May 07, 2018 0.1566 0.1567 0.1566 0.1567 3,470 -0.00(-0.63%)
May 03, 2018 0.1577 0.1577 0.1577 0 +0.00(+2.60%)
May 02, 2018 0.1620 0.1620 0.1537 0.1537 2,000 -0.01(-7.07%)
May 01, 2018 0.1550 0.1654 0.1430 0.1654 56,400 +0.00(+2.16%)
Apr 30, 2018 0.1576 0.1619 0.1576 0.1619 5,100 +0.00(+2.41%)
Apr 27, 2018 0.1581 0.1581 0.1581 0.1581 1,000 +0.01(+6.17%)
Apr 26, 2018 0.1528 0.1528 0.1489 0.1489 4,000 -0.00(-2.68%)
Apr 25, 2018 0.1530 0.1530 0.1530 0.1530 10,000 +0.01(+4.79%)
Apr 24, 2018 0.1460 0.1460 0.1460 0.1460 100 -0.00(-2.01%)
Apr 23, 2018 0.1490 0.1490 0.1490 0.1490 2,000 -0.02(-9.81%)
Apr 20, 2018 0.1652 0.1652 0.1652 0.1652 1,000 +0.01(+6.03%)
Apr 19, 2018 0.1558 0.1558 0.1558 0.1558 7,500 +0.00(+3.11%)
Apr 18, 2018 0.1500 0.1511 0.1500 0.1511 2,465 -0.02(-11.12%)
Apr 17, 2018 0.1697 0.1889 0.1660 0.1700 71,700 +0.01(+8.07%)
Apr 16, 2018 0.1600 0.1600 0.1573 0.1573 7,000 -0.00(-1.69%)
Apr 13, 2018 0.1449 0.1600 0.1449 0.1600 7,000 +0.01(+6.67%)
Apr 11, 2018 0.1500 0.1500 0.1500 0 +0.01(+9.89%)
Apr 10, 2018 0.1444 0.1444 0.1365 0.1365 18,809 -0.03(-16.05%)
Apr 09, 2018 0.1578 0.1626 0.1527 0.1626 5,400 +0.00(+2.78%)
Apr 05, 2018 0.1582 0.1582 0.1582 0 -0.00(-0.57%)
Apr 04, 2018 0.1550 0.1618 0.1550 0.1591 4,974 -0.00(-2.44%)
Apr 03, 2018 0.1688 0.1688 0.1631 0.1631 3,000 +0.00(+0.67%)
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.