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 (%)
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%)
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.