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

Revive Therapeutics Ltd (CSE: RVV )

0.0250 +0.0050 (+25.00%)
Official Closing Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Nov 30, 2021 0.5200 0.5600 0.5100 0.5400 1,057,177 +0.02(+3.85%)
Nov 29, 2021 0.5000 0.5300 0.4900 0.5200 319,183 +0.03(+6.12%)
Nov 26, 2021 0.4700 0.5100 0.4650 0.4900 451,611 +0.02(+4.26%)
Nov 25, 2021 0.4750 0.4750 0.4600 0.4700 108,439 -0.01(-1.05%)
Nov 24, 2021 0.4950 0.4950 0.4700 0.4750 341,515 -0.02(-3.06%)
Nov 23, 2021 0.5100 0.5100 0.4900 0.4900 222,077 -0.01(-1.01%)
Nov 22, 2021 0.4950 0.5100 0.4900 0.4950 362,911 +0.01(+2.06%)
Nov 19, 2021 0.5100 0.5100 0.4800 0.4850 321,844 -0.01(-2.02%)
Nov 18, 2021 0.5100 0.4950 0.4950 0.4950 503,456 -0.02(-2.94%)
Nov 17, 2021 0.5000 0.5200 0.4950 0.5100 375,373 +0.01(+2.00%)
Nov 16, 2021 0.5400 0.5400 0.5000 0.5000 938,731 +0.01(+1.01%)
Nov 15, 2021 0.5000 0.5200 0.4800 0.4950 444,290 +0.03(+5.32%)
Nov 12, 2021 0.4950 0.4950 0.4500 0.4700 351,663 -0.02(-3.09%)
Nov 11, 2021 0.4800 0.4950 0.4750 0.4850 140,020 -0.01(-2.02%)
Nov 09, 2021 0.4850 0.5000 0.4850 0.4950 326,103 +0.01(+2.06%)
Nov 08, 2021 0.5000 0.5100 0.4850 0.4850 319,947 -0.02(-3.00%)
Nov 05, 2021 0.5300 0.5300 0.4850 0.5000 711,809 -0.05(-9.09%)
Nov 04, 2021 0.5500 0.5700 0.5400 0.5500 490,389 -0.01(-1.79%)
Nov 03, 2021 0.5800 0.6000 0.5400 0.5600 551,598 -0.01(-1.75%)
Nov 02, 2021 0.5600 0.5900 0.5200 0.5700 720,329 +0.00(+0.00%)
Nov 01, 2021 0.4900 0.5800 0.4750 0.5700 983,465 +0.09(+20.00%)
Oct 29, 2021 0.4750 0.4850 0.4700 0.4750 405,001 +0.01(+1.06%)
Oct 28, 2021 0.4700 0.4800 0.4600 0.4700 375,835 +0.00(+1.08%)
Oct 27, 2021 0.4750 0.4800 0.4600 0.4650 296,392 -0.00(-1.06%)
Oct 26, 2021 0.4500 0.4700 737,622 +0.02(+4.44%)
Oct 25, 2021 0.4400 0.4550 0.4350 0.4500 215,012 +0.01(+1.12%)
Oct 22, 2021 0.4700 0.4700 0.4450 0.4450 505,751 -0.02(-3.26%)
Oct 21, 2021 0.4700 0.4800 0.4600 0.4600 278,960 -0.01(-2.13%)
Oct 20, 2021 0.4700 0.4800 0.4500 0.4700 224,263 +0.01(+3.30%)
Oct 19, 2021 0.4550 0.4750 0.4300 0.4550 469,966 +0.00(+0.00%)
Oct 18, 2021 0.4800 0.4800 0.4500 0.4550 420,661 +0.00(+0.00%)
Oct 15, 2021 0.4650 0.4650 0.4400 0.4550 260,590 -0.01(-1.09%)
Oct 14, 2021 0.4900 0.4900 0.4500 0.4600 353,437 -0.03(-6.12%)
Oct 13, 2021 0.4750 0.4900 0.4750 0.4900 454,844 +0.02(+3.16%)
Oct 12, 2021 0.4900 0.4950 0.4700 0.4750 175,909 -0.02(-3.06%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 07, 2021 0.4100 0.4900 0.4050 0.4900 741,151 +0.08(+20.99%)
Oct 06, 2021 0.4200 0.4200 0.4000 0.4050 561,181 -0.02(-5.81%)
Oct 05, 2021 0.4100 0.4300 0.4000 0.4300 345,499 +0.02(+4.88%)
Oct 04, 2021 0.4100 0.4300 0.4050 0.4100 570,455 +0.01(+2.50%)
Oct 01, 2021 0.4250 0.4350 0.3900 0.4000 1,318,594 -0.05(-11.11%)
Sep 30, 2021 0.4550 0.4600 0.4400 0.4500 164,024 -0.01(-2.17%)
Sep 29, 2021 0.4700 0.4900 0.4600 0.4600 139,978 -0.02(-5.15%)
Sep 28, 2021 0.4800 0.4900 0.4500 0.4850 335,505 +0.01(+1.04%)
Sep 27, 2021 0.4800 0.4800 0.4650 0.4800 249,584 +0.00(+0.00%)
Sep 24, 2021 0.4850 0.4850 0.4550 0.4800 219,815 +0.00(+0.00%)
Sep 23, 2021 0.4850 0.4950 0.4700 0.4800 236,661 -0.01(-2.04%)
Sep 22, 2021 0.4550 0.4900 0.4550 0.4900 268,578 +0.03(+6.52%)
Sep 21, 2021 0.4300 0.4850 0.4300 0.4600 368,572 +0.03(+6.98%)
Sep 20, 2021 0.4500 0.4550 0.4200 0.4300 629,996 -0.03(-6.52%)
Sep 17, 2021 0.4850 0.4850 0.4550 0.4600 442,410 -0.02(-4.17%)
Sep 16, 2021 0.5000 0.5000 0.4800 0.4800 300,477 -0.01(-1.03%)
Sep 15, 2021 0.5000 0.5100 0.4850 0.4850 276,963 -0.01(-1.02%)
Sep 14, 2021 0.5000 0.5100 0.4850 0.4900 232,504 -0.01(-2.00%)
Sep 13, 2021 0.5000 0.5000 0.4800 0.5000 441,809 +0.00(+0.00%)
Sep 10, 2021 0.5300 0.5300 0.4900 0.5000 295,799 -0.03(-5.66%)
Sep 09, 2021 0.4700 0.5400 0.4700 0.5300 1,087,588 +0.07(+13.98%)
Sep 08, 2021 0.4400 0.4850 0.4300 0.4650 634,357 +0.04(+8.14%)
Sep 07, 2021 0.4300 0.4350 0.4150 0.4300 225,202 +0.01(+2.38%)
Sep 03, 2021 0.4200 0.4200 0.4200 0 +0.03(+9.09%)
Sep 02, 2021 0.3950 0.3950 0.3700 0.3850 827,547 -0.01(-2.53%)
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.