Skip to main content

Revive Therapeutics Ltd (OP: RVVTF )

0.0211 -0.0014 (-6.22%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0550 0.0597 0.0550 0.0563 137,743 +0.00(+2.36%)
Apr 27, 2023 0.0572 0.0650 0.0550 0.0550 617,466 -0.01(-14.99%)
Apr 26, 2023 0.0710 0.0710 0.0550 0.0647 248,901 +0.00(+2.86%)
Apr 25, 2023 0.0580 0.0688 0.0551 0.0629 510,035 +0.00(+8.45%)
Apr 24, 2023 0.0621 0.0636 0.0580 0.0580 531,295 -0.01(-8.81%)
Apr 21, 2023 0.0614 0.0636 0.0610 0.0636 144,923 +0.00(+3.58%)
Apr 20, 2023 0.0585 0.0632 0.0585 0.0614 382,909 +0.00(+0.49%)
Apr 19, 2023 0.0510 0.0663 0.0510 0.0611 746,491 +0.01(+17.50%)
Apr 18, 2023 0.0445 0.0560 0.0445 0.0520 650,084 +0.01(+16.85%)
Apr 17, 2023 0.0410 0.0496 0.0410 0.0445 198,067 -0.00(-8.62%)
Apr 14, 2023 0.0570 0.0570 0.0450 0.0487 428,919 -0.01(-14.86%)
Apr 13, 2023 0.0511 0.0578 0.0511 0.0572 88,412 +0.00(+3.62%)
Apr 12, 2023 0.0580 0.0580 0.0508 0.0552 144,386 -0.00(-4.83%)
Apr 11, 2023 0.0480 0.0600 0.0480 0.0580 192,927 +0.01(+14.85%)
Apr 10, 2023 0.0470 0.0560 0.0470 0.0505 383,142 -0.00(-1.75%)
Apr 06, 2023 0.0410 0.0563 0.0410 0.0514 236,475 +0.00(+0.78%)
Apr 05, 2023 0.0450 0.0541 0.0435 0.0510 588,131 +0.01(+15.38%)
Apr 04, 2023 0.0398 0.0454 0.0398 0.0442 536,729 +0.00(+0.45%)
Apr 03, 2023 0.0395 0.0440 0.0395 0.0440 544,066 +0.00(+10.00%)
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%)
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.