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

Revive Therapeutics Ltd (OP: RVVTF )

0.0200 +0.0010 (+5.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Jan 31, 2018 0.2778 0.2778 0.2669 0.2738 1,170 +0.00(+0.40%)
Jan 30, 2018 0.2693 0.2693 0.2693 0.2727 34,538 +0.01(+2.87%)
Jan 29, 2018 0.2813 0.2813 0.2651 0.2651 36,000 -0.02(-5.76%)
Jan 26, 2018 0.2809 0.2855 0.2641 0.2813 34,183 -0.00(-0.07%)
Jan 25, 2018 0.2900 0.3039 0.2650 0.2815 362,266 +0.00(+0.11%)
Jan 24, 2018 0.3223 0.3252 0.2800 0.2812 150,748 -0.05(-14.01%)
Jan 23, 2018 0.3076 0.3320 0.3036 0.3270 64,738 +0.02(+6.48%)
Jan 22, 2018 0.3356 0.3558 0.3071 0.3071 139,306 +0.00(+0.36%)
Jan 19, 2018 0.2879 0.3308 0.2763 0.3060 648,499 +0.06(+23.24%)
Jan 18, 2018 0.2500 0.2500 0.2437 0.2483 10,730 -0.03(-9.58%)
Jan 17, 2018 0.2701 0.2746 0.2657 0.2746 4,127 -0.00(-1.33%)
Jan 16, 2018 0.2964 0.2973 0.2783 0.2783 35,735 +0.00(+0.87%)
Jan 12, 2018 0.2759 0.2759 0.2759 0 -0.01(-2.02%)
Jan 11, 2018 0.3088 0.3100 0.2764 0.2816 117,647 -0.03(-8.18%)
Jan 10, 2018 0.3143 0.3193 0.3067 0.3067 25,251 -0.02(-7.06%)
Jan 09, 2018 0.3558 0.3558 0.3125 0.3300 21,884 -0.03(-7.30%)
Jan 08, 2018 0.3805 0.3820 0.3534 0.3560 48,341 -0.01(-3.76%)
Jan 05, 2018 0.3695 0.3884 0.3449 0.3699 192,579 -0.01(-3.72%)
Jan 04, 2018 0.3953 0.3982 0.3300 0.3842 290,217 +0.04(+12.31%)
Jan 03, 2018 0.3282 0.3421 0.3010 0.3421 113,945 +0.01(+4.01%)
Jan 02, 2018 0.3310 0.3498 0.3217 0.3289 174,750 -0.01(-3.26%)
Dec 29, 2017 0.3400 0.3400 0.3400 0 +0.05(+16.44%)
Dec 28, 2017 0.2400 0.3035 0.2284 0.2920 214,239 +0.06(+25.86%)
Dec 27, 2017 0.2555 0.2581 0.2304 0.2320 60,496 -0.03(-12.45%)
Dec 26, 2017 0.2550 0.2650 0.2549 0.2650 13,700 +0.04(+15.67%)
Dec 22, 2017 0.2328 0.2387 0.2291 0.2291 5,066 -0.01(-3.78%)
Dec 21, 2017 0.2500 0.2500 0.2381 0.2381 20,028 +0.01(+6.29%)
Dec 20, 2017 0.2375 0.2375 0.2115 0.2240 43,500 -0.01(-5.92%)
Dec 19, 2017 0.2454 0.2454 0.2190 0.2381 55,461 -0.00(-2.02%)
Dec 18, 2017 0.2588 0.2614 0.2268 0.2430 122,491 +0.01(+3.40%)
Dec 15, 2017 0.2137 0.2500 0.2100 0.2350 233,966 +0.03(+17.50%)
Dec 14, 2017 0.1850 0.2000 0.1850 0.2000 73,715 +0.01(+5.26%)
Dec 13, 2017 0.2123 0.2123 0.1900 0.1900 13,500 -0.03(-12.16%)
Dec 12, 2017 0.1987 0.2163 0.1987 0.2163 43,500 +0.01(+5.51%)
Dec 11, 2017 0.2200 0.2200 0.2050 0.2050 52,500 -0.01(-3.53%)
Dec 08, 2017 0.2123 0.2162 0.2120 0.2125 9,039 +0.00(+0.88%)
Dec 07, 2017 0.2150 0.2150 0.2107 0.2107 15,500 -0.01(-6.17%)
Dec 05, 2017 0.2245 0.2245 0.2245 0 -0.02(-8.37%)
Dec 04, 2017 0.2542 0.2740 0.2450 0.2450 26,415 +0.00(+1.11%)
Dec 01, 2017 0.2420 0.2459 0.2350 0.2423 37,233 -0.01(-3.12%)
Nov 30, 2017 0.2760 0.2768 0.2382 0.2501 66,856 -0.01(-3.81%)
Nov 29, 2017 0.2300 0.2900 0.2300 0.2600 323,900 +0.06(+32.32%)
Nov 28, 2017 0.2000 0.2045 0.1965 0.1965 19,250 -0.00(-0.25%)
Nov 27, 2017 0.2034 0.2102 0.1944 0.1970 317,100 -0.02(-8.37%)
Nov 24, 2017 0.2193 0.2233 0.2100 0.2150 91,232 -0.01(-2.45%)
Nov 22, 2017 0.2190 0.2220 0.2101 0.2204 21,352 +0.02(+9.65%)
Nov 21, 2017 0.1900 0.2166 0.1900 0.2010 68,955 +0.02(+8.53%)
Nov 20, 2017 0.1895 0.1975 0.1852 0.1852 56,650 +0.00(+1.04%)
Nov 17, 2017 0.1535 0.1857 0.1535 0.1833 3,750 +0.03(+18.26%)
Nov 16, 2017 0.1700 0.1700 0.1550 0.1550 7,000 -0.01(-7.35%)
Nov 15, 2017 0.1865 0.1865 0.1673 0.1673 21,900 -0.03(-15.25%)
Nov 14, 2017 0.1425 0.2054 0.1425 0.1974 50,768 +0.05(+38.43%)
Nov 13, 2017 0.1295 0.1426 0.1295 0.1426 9,750 +0.02(+19.03%)
Nov 08, 2017 0.1198 0.1198 0.1198 0 -0.01(-5.74%)
Nov 07, 2017 0.1237 0.1271 0.1237 0.1271 36,750 +0.01(+4.78%)
Nov 03, 2017 0.1213 0.1213 0.1213 0 -0.01(-8.59%)
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.