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 (%)
Mar 31, 2021 0.4700 0.4900 0.4700 0.4850 233,701 -0.01(-2.02%)
Mar 30, 2021 0.4700 0.4950 0.4700 0.4950 292,890 +0.01(+2.06%)
Mar 29, 2021 0.4900 0.5000 0.4750 0.4850 186,382 +0.01(+1.04%)
Mar 26, 2021 0.5200 0.5300 0.4700 0.4800 711,200 -0.03(-5.88%)
Mar 25, 2021 0.4300 0.5200 0.4300 0.5100 1,338,988 +0.05(+10.87%)
Mar 24, 2021 0.5000 0.5000 0.4550 0.4600 716,751 -0.02(-4.17%)
Mar 23, 2021 0.5000 0.5100 0.4750 0.4800 352,140 -0.02(-3.03%)
Mar 22, 2021 0.5000 0.5200 0.4900 0.4950 447,647 -0.01(-1.00%)
Mar 19, 2021 0.5200 0.5400 0.4850 0.5000 1,579,900 +0.02(+4.17%)
Mar 18, 2021 0.5200 0.5200 0.4700 0.4800 1,200,635 -0.03(-5.88%)
Mar 17, 2021 0.5300 0.5300 0.5000 0.5100 814,002 -0.01(-1.92%)
Mar 16, 2021 0.5300 0.5500 0.5200 0.5200 341,390 -0.01(-1.89%)
Mar 15, 2021 0.5100 0.5500 0.5100 0.5300 558,227 +0.01(+1.92%)
Mar 12, 2021 0.5200 0.5300 0.5100 0.5200 495,900 -0.01(-1.89%)
Mar 11, 2021 0.5200 0.5500 0.5200 0.5300 771,516 +0.00(+0.00%)
Mar 10, 2021 0.5100 0.5700 0.5100 0.5300 1,597,113 -0.01(-1.85%)
Mar 09, 2021 0.3950 0.6100 0.3900 0.5400 8,221,087 +0.16(+42.11%)
Mar 08, 2021 0.4000 0.4200 0.3600 0.3800 1,134,426 +0.00(+0.00%)
Mar 05, 2021 0.3950 0.4000 0.3300 0.3800 2,654,400 -0.01(-1.30%)
Mar 04, 2021 0.4150 0.4150 0.3400 0.3850 3,317,466 -0.03(-8.33%)
Mar 03, 2021 0.4650 0.4700 0.4200 0.4200 1,460,968 -0.05(-9.68%)
Mar 02, 2021 0.5000 0.5000 0.4600 0.4650 1,361,959 -0.02(-4.12%)
Mar 01, 2021 0.5300 0.5400 0.4800 0.4850 937,146 -0.03(-4.90%)
Feb 26, 2021 0.4600 0.5100 0.4450 0.5100 1,818,000 +0.05(+10.87%)
Feb 25, 2021 0.5100 0.5200 0.4150 0.4600 2,495,442 -0.05(-9.80%)
Feb 24, 2021 0.5000 0.5200 0.4850 0.5100 1,151,454 -0.01(-1.92%)
Feb 23, 2021 0.5700 0.5800 0.4550 0.5200 3,234,577 -0.05(-8.77%)
Feb 22, 2021 0.5900 0.5900 0.5500 0.5700 1,343,867 -0.02(-3.39%)
Feb 19, 2021 0.5700 0.6200 0.5700 0.5900 1,431,400 +0.01(+1.72%)
Feb 18, 2021 0.6400 0.6400 0.5500 0.5800 2,799,134 -0.04(-6.45%)
Feb 17, 2021 0.6500 0.6700 0.6100 0.6200 3,366,706 -0.06(-8.82%)
Feb 16, 2021 0.6900 0.7600 0.6800 0.6800 3,907,239 -0.01(-1.45%)
Feb 12, 2021 0.6900 0.6900 0.6900 0 +0.09(+15.00%)
Feb 11, 2021 0.5900 0.6500 0.5800 0.6000 4,152,548 +0.03(+5.26%)
Feb 10, 2021 0.5300 0.5900 0.5300 0.5700 2,697,228 +0.03(+5.56%)
Feb 09, 2021 0.5400 0.5500 0.5200 0.5400 1,450,838 +0.01(+1.89%)
Feb 08, 2021 0.5400 0.5600 0.5200 0.5300 2,066,923 -0.02(-3.64%)
Feb 05, 2021 0.5200 0.5600 0.5200 0.5500 2,179,700 +0.01(+1.85%)
Feb 04, 2021 0.5500 0.5800 0.5200 0.5400 1,521,695 -0.01(-1.82%)
Feb 03, 2021 0.5300 0.5600 0.5300 0.5500 1,456,284 +0.00(+0.00%)
Feb 02, 2021 0.5600 0.5900 0.5300 0.5500 1,115,888 -0.02(-3.51%)
Feb 01, 2021 0.5500 0.5700 0.5100 0.5700 2,636,667 +0.01(+1.79%)
Jan 29, 2021 0.5800 0.5800 0.5300 0.5600 1,540,100 -0.02(-3.45%)
Jan 28, 2021 0.5500 0.5800 0.5300 0.5800 1,525,972 +0.01(+1.75%)
Jan 27, 2021 0.6300 0.6400 0.5700 0.5700 1,883,825 -0.07(-10.94%)
Jan 26, 2021 0.6300 0.6400 0.6000 0.6400 2,431,807 +0.03(+4.92%)
Jan 25, 2021 0.6200 0.6700 0.5900 0.6100 3,104,851 +0.02(+3.39%)
Jan 22, 2021 0.5600 0.6200 0.5500 0.5900 3,663,900 +0.04(+7.27%)
Jan 21, 2021 0.4950 0.5700 0.4800 0.5500 8,627,387 -0.05(-8.33%)
Jan 20, 2021 0.5800 0.6000 0.5500 0.6000 1,044,259 +0.03(+5.26%)
Jan 19, 2021 0.6000 0.6100 0.5600 0.5700 1,802,765 -0.03(-5.00%)
Jan 18, 2021 0.6000 0.6100 0.5900 0.6000 589,240 +0.00(+0.00%)
Jan 15, 2021 0.6300 0.6400 0.6000 0.6000 940,000 -0.02(-3.23%)
Jan 14, 2021 0.6100 0.6400 0.5900 0.6200 1,646,908 +0.01(+1.64%)
Jan 13, 2021 0.6300 0.6300 0.5900 0.6100 1,122,936 -0.01(-1.61%)
Jan 12, 2021 0.6400 0.6400 0.6100 0.6200 619,032 +0.01(+1.64%)
Jan 11, 2021 0.6100 0.6300 0.5900 0.6100 697,732 +0.01(+1.67%)
Jan 08, 2021 0.6700 0.6700 0.5900 0.6000 1,874,900 -0.06(-9.09%)
Jan 07, 2021 0.6800 0.6800 0.6300 0.6600 908,644 +0.01(+1.54%)
Jan 06, 2021 0.6200 0.6900 0.6200 0.6500 1,542,940 +0.02(+3.17%)
Jan 05, 2021 0.6700 0.6700 0.6200 0.6300 888,565 -0.02(-3.08%)
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.