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 (%)
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%)
Feb 04, 2019 0.0700 0.0700 0.0700 0 +0.01(+10.94%)
Jan 31, 2019 0.0631 0.0631 0.0631 0 -0.01(-9.73%)
Jan 30, 2019 0.0699 0.0699 0.0699 0.0699 1,050 +0.00(+0.29%)
Jan 29, 2019 0.0697 0.0697 0.0697 0.0697 20,000 -0.00(-0.43%)
Jan 28, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0700 0.0700 5,400 -0.01(-8.38%)
Jan 23, 2019 0.0764 0.0764 0.0764 0 -0.00(-0.39%)
Jan 18, 2019 0.0767 0.0767 0.0767 0 +0.01(+14.82%)
Jan 15, 2019 0.0668 0.0668 0.0668 0 +0.00(+2.30%)
Jan 14, 2019 0.0638 0.0653 0.0638 0.0653 83,800 -0.00(-6.31%)
Jan 11, 2019 0.0697 0.0697 0.0697 0.0697 2,500 +0.00(+2.80%)
Jan 09, 2019 0.0678 0.0678 0.0678 0 -0.01(-12.85%)
Jan 08, 2019 0.0777 0.0778 0.0777 0.0778 5,200 +0.00(+1.17%)
Jan 07, 2019 0.0769 0.0799 0.0725 0.0769 10,550 +0.01(+15.29%)
Jan 04, 2019 0.0657 0.0700 0.0657 0.0667 18,500 -0.01(-6.97%)
Jan 02, 2019 0.0717 0.0717 0.0717 0 +0.00(+0.00%)
Dec 31, 2018 0.0717 0.0717 0.0717 0.0717 1,400 +0.00(+6.07%)
Dec 28, 2018 0.0648 0.0676 0.0640 0.0676 29,500 -0.00(-3.43%)
Dec 27, 2018 0.0715 0.0722 0.0620 0.0700 22,124 -0.00(-3.58%)
Dec 24, 2018 0.0726 0.0726 0.0726 0 +0.00(+3.71%)
Dec 21, 2018 0.0746 0.0746 0.0587 0.0700 46,400 +0.00(+3.24%)
Dec 20, 2018 0.0678 0.0678 0.0678 0.0678 9,000 +0.00(+4.15%)
Dec 19, 2018 0.0689 0.0689 0.0651 0.0651 20,000 -0.00(-7.00%)
Dec 18, 2018 0.0690 0.0700 0.0690 0.0700 35,000 +0.00(+1.01%)
Dec 17, 2018 0.0697 0.0697 0.0693 0.0693 10,500 -0.01(-7.60%)
Dec 13, 2018 0.0750 0.0750 0.0750 0 -0.00(-0.13%)
Dec 12, 2018 0.0680 0.0751 0.0670 0.0751 39,000 +0.01(+10.12%)
Dec 11, 2018 0.0780 0.0792 0.0682 0.0682 25,300 -0.01(-12.56%)
Dec 07, 2018 0.0780 0.0780 0.0780 0 -0.01(-14.29%)
Dec 04, 2018 0.0910 0.0910 0.0910 0 +0.01(+8.33%)
Dec 03, 2018 0.0890 0.0890 0.0840 0.0840 21,000 -0.01(-9.48%)
Nov 30, 2018 0.0928 0.0928 0.0928 0.0928 1,000 -0.01(-7.20%)
Nov 29, 2018 0.1000 0.1000 0.1000 0.1000 1,500 -0.00(-1.96%)
Nov 28, 2018 0.1019 0.1020 0.0895 0.1020 4,700 -0.01(-6.76%)
Nov 27, 2018 0.1100 0.1100 0.1074 0.1094 18,200 -0.01(-8.76%)
Nov 26, 2018 0.1199 0.1199 0.1199 0.1199 2,500 -0.00(-2.52%)
Nov 23, 2018 0.1100 0.1230 0.1100 0.1230 4,100 +0.01(+6.96%)
Nov 21, 2018 0.1150 0.1150 0.1150 0 -0.00(-1.20%)
Nov 20, 2018 0.1171 0.1171 0.1100 0.1164 1,670 -0.00(-3.00%)
Nov 19, 2018 0.1118 0.1200 0.1118 0.1200 4,200 +0.00(+3.63%)
Nov 16, 2018 0.1158 0.1158 0.1158 0.1158 2,200 -0.00(-3.50%)
Nov 15, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Nov 14, 2018 0.1165 0.1339 0.1165 0.1200 44,300 -0.01(-10.38%)
Nov 13, 2018 0.1325 0.1343 0.1249 0.1339 12,521 -0.00(-0.74%)
Nov 12, 2018 0.1356 0.1356 0.1349 0.1349 1,100 -0.01(-3.57%)
Nov 09, 2018 0.1400 0.1440 0.1384 0.1399 154,200 +0.00(+0.00%)
Nov 08, 2018 0.1350 0.1399 0.1350 0.1399 50,600 +0.01(+7.62%)
Nov 07, 2018 0.1300 0.1375 0.1294 0.1300 126,625 +0.00(+0.00%)
Nov 06, 2018 0.1180 0.1433 0.1160 0.1300 178,542 +0.03(+26.34%)
Nov 05, 2018 0.1029 0.1029 0.1029 0.1029 1,278 -0.01(-8.12%)
Nov 02, 2018 0.1045 0.1160 0.1012 0.1120 21,400 +0.01(+6.36%)
Nov 01, 2018 0.1167 0.1167 0.1053 0.1053 20,400 +0.00(+0.00%)
Oct 31, 2018 0.1182 0.1182 0.1053 0.1053 600 -0.00(-0.19%)
Oct 30, 2018 0.1065 0.1100 0.1055 0.1055 28,250 -0.01(-8.97%)
Oct 26, 2018 0.1159 0.1159 0.1159 0 +0.00(+0.00%)
Oct 25, 2018 0.1130 0.1159 0.1130 0.1159 2,000 +0.00(+0.17%)
Oct 23, 2018 0.1157 0.1157 0.1157 0 -0.02(-11.61%)
Oct 22, 2018 0.1270 0.1337 0.1270 0.1309 32,883 +0.00(+3.48%)
Oct 19, 2018 0.1377 0.1377 0.1265 0.1265 12,500 -0.00(-1.40%)
Oct 18, 2018 0.1382 0.1382 0.1283 0.1283 14,000 +0.00(+0.00%)
Oct 17, 2018 0.1449 0.1449 0.1283 0.1283 11,280 -0.02(-10.90%)
Oct 16, 2018 0.1340 0.1440 0.1304 0.1440 17,413 +0.01(+5.03%)
Oct 15, 2018 0.1407 0.1437 0.1310 0.1371 16,527 -0.00(-1.37%)
Oct 12, 2018 0.1440 0.1440 0.1390 0.1390 16,000 -0.00(-0.64%)
Oct 11, 2018 0.1340 0.1458 0.1300 0.1399 40,318 -0.01(-4.77%)
Oct 10, 2018 0.1515 0.1534 0.1469 0.1469 11,949 +0.01(+4.11%)
Oct 09, 2018 0.1582 0.1582 0.1411 0.1411 141,095 +0.00(+0.79%)
Oct 08, 2018 0.1600 0.1600 0.1400 0.1400 12,136 -0.01(-5.85%)
Oct 05, 2018 0.1484 0.1575 0.1484 0.1487 19,400 +0.00(+2.84%)
Oct 04, 2018 0.1418 0.1514 0.1418 0.1446 104,000 -0.01(-3.60%)
Oct 03, 2018 0.1532 0.1637 0.1473 0.1500 32,633 -0.00(-1.45%)
Oct 02, 2018 0.1498 0.1522 0.1473 0.1522 5,600 -0.00(-1.10%)
Oct 01, 2018 0.1379 0.1544 0.1379 0.1539 18,373 +0.01(+9.93%)
Sep 28, 2018 0.1466 0.1519 0.1373 0.1400 216,400 -0.00(-0.07%)
Sep 27, 2018 0.1467 0.1514 0.1365 0.1401 117,650 -0.01(-6.60%)
Sep 26, 2018 0.1670 0.1670 0.1500 0.1500 20,246 -0.01(-6.77%)
Sep 25, 2018 0.1700 0.1700 0.1603 0.1609 14,887 +0.00(+3.14%)
Sep 24, 2018 0.1639 0.1639 0.1560 0.1560 11,600 -0.01(-5.22%)
Sep 21, 2018 0.1658 0.1673 0.1548 0.1646 41,500 -0.00(-0.72%)
Sep 20, 2018 0.1501 0.1658 0.1501 0.1658 75,129 +0.01(+7.11%)
Sep 19, 2018 0.1705 0.1705 0.1500 0.1548 82,398 -0.02(-9.95%)
Sep 18, 2018 0.1575 0.1719 0.1570 0.1719 48,800 +0.01(+3.18%)
Sep 17, 2018 0.1780 0.1780 0.1642 0.1666 40,825 -0.01(-6.14%)
Sep 14, 2018 0.1560 0.1775 0.1560 0.1775 39,200 +0.00(+1.49%)
Sep 13, 2018 0.1831 0.1831 0.1692 0.1749 15,865 +0.00(+1.69%)
Sep 12, 2018 0.1895 0.1895 0.1694 0.1720 79,280 -0.00(-2.55%)
Sep 11, 2018 0.1720 0.1765 0.1616 0.1765 79,126 +0.02(+13.07%)
Sep 10, 2018 0.1830 0.1867 0.1561 0.1561 58,396 -0.02(-10.80%)
Sep 07, 2018 0.1788 0.1853 0.1680 0.1750 88,900 +0.01(+3.61%)
Sep 06, 2018 0.1680 0.1763 0.1628 0.1689 34,248 +0.00(+2.05%)
Sep 05, 2018 0.1728 0.1750 0.1600 0.1655 120,851 -0.01(-3.67%)
Sep 04, 2018 0.1700 0.1759 0.1558 0.1718 18,880 +0.01(+7.31%)
Aug 31, 2018 0.1601 0.1601 0.1601 0 -0.01(-3.09%)
Aug 30, 2018 0.1690 0.1690 0.1550 0.1652 87,830 -0.00(-2.25%)
Aug 29, 2018 0.1650 0.1730 0.1428 0.1690 394,665 +0.01(+4.58%)
Aug 28, 2018 0.1668 0.1839 0.1508 0.1616 98,817 +0.01(+5.62%)
Aug 27, 2018 0.1368 0.1599 0.1350 0.1530 176,900 +0.02(+12.58%)
Aug 24, 2018 0.1170 0.1367 0.1170 0.1359 59,800 +0.02(+20.16%)
Aug 23, 2018 0.1276 0.1276 0.1131 0.1131 14,526 -0.01(-10.02%)
Aug 22, 2018 0.1249 0.1257 0.1200 0.1257 20,600 -0.00(-3.31%)
Aug 21, 2018 0.1400 0.1400 0.1247 0.1300 28,490 -0.00(-2.18%)
Aug 20, 2018 0.1226 0.1397 0.1226 0.1329 20,750 +0.01(+7.52%)
Aug 16, 2018 0.1236 0.1236 0.1236 0 -0.00(-0.32%)
Aug 15, 2018 0.1291 0.1291 0.1240 0.1240 3,000 -0.00(-3.58%)
Aug 14, 2018 0.1301 0.1301 0.1281 0.1286 5,854 +0.00(+1.34%)
Aug 13, 2018 0.1200 0.1269 0.1160 0.1269 84,950 +0.01(+5.75%)
Aug 10, 2018 0.1183 0.1284 0.1152 0.1200 47,500 -0.01(-7.05%)
Aug 09, 2018 0.1359 0.1359 0.1175 0.1291 77,000 -0.00(-2.64%)
Aug 08, 2018 0.1290 0.1345 0.1282 0.1326 45,999 +0.00(+2.47%)
Aug 07, 2018 0.1250 0.1294 0.1250 0.1294 81,510 +0.02(+15.54%)
Aug 06, 2018 0.1157 0.1157 0.1120 0.1120 48,380 -0.01(-5.17%)
Aug 03, 2018 0.1214 0.1299 0.1181 0.1181 10,400 +0.00(+0.00%)
Aug 02, 2018 0.1300 0.1300 0.1181 0.1181 4,100 -0.01(-8.38%)
Aug 01, 2018 0.1152 0.1308 0.1152 0.1289 18,947 +0.00(+0.70%)
Jul 31, 2018 0.1316 0.1318 0.1280 0.1280 6,900 +0.01(+5.70%)
Jul 30, 2018 0.1330 0.1368 0.1211 0.1211 16,300 +0.00(+0.92%)
Jul 27, 2018 0.1250 0.1250 0.1200 0.1200 21,000 -0.01(-4.08%)
Jul 25, 2018 0.1251 0.1251 0.1251 0 -0.00(-3.10%)
Jul 24, 2018 0.1395 0.1395 0.1266 0.1291 32,300 -0.01(-7.39%)
Jul 23, 2018 0.1370 0.1394 0.1311 0.1394 12,825 +0.00(+1.75%)
Jul 19, 2018 0.1370 0.1370 0.1370 0 -0.00(-2.56%)
Jul 18, 2018 0.1223 0.1406 0.1190 0.1406 18,200 +0.01(+10.88%)
Jul 17, 2018 0.1271 0.1328 0.1213 0.1268 27,170 -0.01(-9.43%)
Jul 16, 2018 0.1400 0.1400 0.1400 0.1400 30,000 -0.00(-1.82%)
Jul 13, 2018 0.1270 0.1426 0.1270 0.1426 25,225 +0.00(+1.35%)
Jul 12, 2018 0.1380 0.1407 0.1255 0.1407 19,300 +0.00(+1.22%)
Jul 11, 2018 0.1459 0.1459 0.1390 0.1390 9,000 +0.00(+0.00%)
Jul 10, 2018 0.1525 0.1525 0.1390 0.1390 24,803 -0.01(-8.97%)
Jul 09, 2018 0.1568 0.1568 0.1500 0.1527 1,500 +0.00(+1.12%)
Jul 06, 2018 0.1588 0.1588 0.1432 0.1510 33,505 -0.01(-6.73%)
Jul 05, 2018 0.1601 0.1619 0.1481 0.1619 4,200 -0.00(-2.41%)
Jul 03, 2018 0.1659 0.1659 0.1659 0 -0.00(-2.41%)
Jul 02, 2018 0.1730 0.1730 0.1600 0.1700 16,953 +0.02(+11.83%)
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.