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 -0.0012 (-5.94%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
Dec 30, 2022 0.0820 0.0855 0.0770 0.0841 671,240 +0.00(+4.60%)
Dec 29, 2022 0.0855 0.0900 0.0769 0.0804 1,119,219 -0.01(-10.67%)
Dec 28, 2022 0.0860 0.1049 0.0860 0.0900 162,262 -0.01(-10.00%)
Dec 27, 2022 0.0880 0.1042 0.0880 0.1000 396,535 +0.00(+4.60%)
Dec 23, 2022 0.1020 0.1033 0.0956 0.0956 481,154 -0.00(-2.85%)
Dec 22, 2022 0.0860 0.1002 0.0860 0.0984 586,422 +0.00(+1.44%)
Dec 21, 2022 0.0896 0.1000 0.0896 0.0970 1,017,874 -0.00(-3.96%)
Dec 20, 2022 0.0920 0.1010 0.0920 0.1010 288,456 +0.01(+6.88%)
Dec 19, 2022 0.0900 0.1050 0.0860 0.0945 262,198 -0.01(-7.62%)
Dec 16, 2022 0.0880 0.1050 0.0880 0.1023 443,817 +0.00(+4.18%)
Dec 15, 2022 0.0972 0.1010 0.0901 0.0982 285,368 -0.00(-2.68%)
Dec 14, 2022 0.0820 0.1041 0.0820 0.1009 482,299 +0.01(+7.00%)
Dec 13, 2022 0.0947 0.0972 0.0860 0.0943 328,041 +0.00(+1.62%)
Dec 12, 2022 0.0880 0.1004 0.0880 0.0928 581,726 -0.01(-8.12%)
Dec 09, 2022 0.0937 0.1010 0.0937 0.1010 166,030 +0.00(+0.00%)
Dec 08, 2022 0.0971 0.1020 0.0913 0.1010 829,289 +0.01(+11.11%)
Dec 07, 2022 0.1048 0.1048 0.0909 0.0909 239,336 -0.01(-10.09%)
Dec 06, 2022 0.0850 0.1020 0.0841 0.1011 802,294 +0.01(+8.71%)
Dec 05, 2022 0.1000 0.1055 0.0833 0.0930 1,281,843 -0.01(-9.27%)
Dec 02, 2022 0.1024 0.1100 0.1010 0.1025 533,639 -0.01(-6.82%)
Dec 01, 2022 0.1120 0.1215 0.1000 0.1100 1,662,614 -0.02(-15.38%)
Nov 30, 2022 0.1300 0.1360 0.1300 0.1300 110,355 +0.00(+1.56%)
Nov 29, 2022 0.1534 0.1534 0.1278 0.1280 298,312 -0.02(-12.33%)
Nov 28, 2022 0.1350 0.1460 0.1221 0.1460 429,992 +0.02(+12.31%)
Nov 25, 2022 0.1260 0.1410 0.1226 0.1300 509,729 -0.00(-1.89%)
Nov 23, 2022 0.1534 0.1700 0.1259 0.1325 784,734 -0.02(-11.67%)
Nov 22, 2022 0.1800 0.1839 0.1178 0.1500 2,948,626 -0.02(-11.50%)
Nov 21, 2022 0.1650 0.1847 0.1650 0.1695 77,845 -0.00(-2.31%)
Nov 18, 2022 0.1540 0.1805 0.1540 0.1735 114,603 +0.00(+2.78%)
Nov 17, 2022 0.1720 0.2000 0.1672 0.1688 463,800 -0.03(-13.52%)
Nov 16, 2022 0.1700 0.1963 0.1700 0.1952 206,333 +0.01(+5.06%)
Nov 15, 2022 0.1910 0.1949 0.1630 0.1858 168,157 -0.00(-1.22%)
Nov 14, 2022 0.1825 0.1999 0.1795 0.1881 204,775 +0.01(+4.27%)
Nov 11, 2022 0.1829 0.2098 0.1677 0.1804 410,765 +0.01(+3.80%)
Nov 10, 2022 0.1670 0.1846 0.1638 0.1738 162,931 +0.01(+3.33%)
Nov 09, 2022 0.1680 0.1827 0.1680 0.1682 104,258 +0.00(+0.90%)
Nov 08, 2022 0.1806 0.1846 0.1640 0.1667 267,052 -0.00(-1.94%)
Nov 07, 2022 0.1600 0.1827 0.1540 0.1700 59,078 -0.00(-2.47%)
Nov 04, 2022 0.1614 0.1761 0.1614 0.1743 215,906 +0.00(+2.53%)
Nov 03, 2022 0.1818 0.1818 0.1650 0.1700 219,106 -0.01(-5.03%)
Nov 02, 2022 0.1819 0.1885 0.1699 0.1790 163,359 -0.01(-5.79%)
Nov 01, 2022 0.1686 0.1916 0.1632 0.1900 297,699 +0.02(+11.50%)
Oct 31, 2022 0.1600 0.1750 0.1591 0.1704 317,992 -0.00(-1.45%)
Oct 28, 2022 0.1672 0.1778 0.1668 0.1729 365,790 +0.00(+0.29%)
Oct 27, 2022 0.1800 0.1800 0.1684 0.1724 84,375 -0.01(-4.22%)
Oct 26, 2022 0.1650 0.1888 0.1600 0.1800 261,325 +0.01(+5.39%)
Oct 25, 2022 0.1700 0.1800 0.1651 0.1708 139,575 -0.00(-2.40%)
Oct 24, 2022 0.1734 0.1803 0.1700 0.1750 275,905 -0.01(-2.78%)
Oct 21, 2022 0.1800 0.1830 0.1700 0.1800 380,486 -0.01(-3.23%)
Oct 20, 2022 0.1800 0.1925 0.1680 0.1860 925,541 -0.01(-5.15%)
Oct 19, 2022 0.1800 0.2146 0.1800 0.1961 605,316 +0.02(+8.94%)
Oct 18, 2022 0.1924 0.2350 0.1800 0.1800 457,554 -0.02(-7.69%)
Oct 17, 2022 0.2059 0.2165 0.1950 0.1950 778,607 -0.02(-10.63%)
Oct 14, 2022 0.2494 0.2526 0.1931 0.2182 1,009,545 -0.01(-6.07%)
Oct 13, 2022 0.2000 0.2340 0.2000 0.2323 190,488 +0.01(+3.52%)
Oct 12, 2022 0.2063 0.2323 0.2063 0.2244 107,616 +0.01(+5.70%)
Oct 11, 2022 0.2203 0.2264 0.2100 0.2123 148,174 -0.01(-4.80%)
Oct 10, 2022 0.1929 0.2300 0.1929 0.2230 54,789 -0.00(-1.37%)
Oct 07, 2022 0.2330 0.2430 0.2100 0.2261 489,765 +0.01(+2.77%)
Oct 06, 2022 0.1508 0.2420 0.1400 0.2200 1,544,918 +0.07(+45.41%)
Oct 05, 2022 0.1500 0.1625 0.1499 0.1513 495,269 -0.01(-6.55%)
Oct 04, 2022 0.1600 0.1694 0.1590 0.1619 413,503 -0.00(-2.29%)
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.