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 UNCHANGED
Official Closing Price Updated: 10:46 AM EDT, May 31, 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 (%)
Apr 30, 2021 0.4650 0.4800 0.4650 0.4800 379,800 +0.00(+0.00%)
Apr 29, 2021 0.4750 0.4800 0.4700 0.4800 794,114 +0.01(+2.13%)
Apr 28, 2021 0.4750 0.4850 0.4700 0.4700 308,048 +0.00(+1.08%)
Apr 27, 2021 0.4900 0.4950 0.4550 0.4650 1,135,357 -0.01(-3.12%)
Apr 26, 2021 0.4650 0.4950 0.4600 0.4800 1,407,113 +0.03(+6.67%)
Apr 23, 2021 0.4600 0.4700 0.4450 0.4500 1,595,400 -0.01(-1.10%)
Apr 22, 2021 0.4350 0.4650 0.4350 0.4550 452,853 +0.03(+7.06%)
Apr 21, 2021 0.4200 0.4350 0.4200 0.4250 205,822 +0.01(+1.19%)
Apr 20, 2021 0.4600 0.4600 0.4200 0.4200 437,150 -0.02(-3.45%)
Apr 19, 2021 0.4400 0.4600 0.4350 0.4350 427,285 +0.01(+1.16%)
Apr 16, 2021 0.4200 0.4600 0.4200 0.4300 535,900 -0.01(-2.27%)
Apr 15, 2021 0.4700 0.4750 0.4400 0.4400 366,417 -0.03(-5.38%)
Apr 14, 2021 0.4850 0.5000 0.4650 0.4650 851,152 -0.03(-6.06%)
Apr 13, 2021 0.4900 0.4950 0.4800 0.4950 322,619 +0.00(+0.00%)
Apr 12, 2021 0.4900 0.5200 0.4900 0.4950 409,168 -0.02(-2.94%)
Apr 09, 2021 0.4950 0.5100 0.4900 0.5100 236,400 +0.03(+5.15%)
Apr 08, 2021 0.5100 0.5100 0.4850 0.4850 273,367 -0.03(-4.90%)
Apr 07, 2021 0.5200 0.5200 0.4900 0.5100 233,529 -0.01(-1.92%)
Apr 06, 2021 0.5000 0.5200 0.5000 0.5200 340,006 +0.02(+4.00%)
Apr 05, 2021 0.4800 0.5200 0.4750 0.5000 507,318 +0.02(+3.09%)
Apr 01, 2021 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
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%)
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.