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 (%)
May 31, 2021 0.4400 0.4650 0.4400 0.4650 71,146 +0.00(+0.00%)
May 28, 2021 0.4600 0.4800 0.4500 0.4650 178,290 +0.00(+0.00%)
May 27, 2021 0.4700 0.4900 0.4600 0.4650 226,763 -0.02(-4.12%)
May 26, 2021 0.4800 0.4850 0.4600 0.4850 212,610 +0.02(+3.19%)
May 25, 2021 0.5000 0.5000 0.4500 0.4700 536,271 -0.04(-7.84%)
May 21, 2021 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
May 20, 2021 0.4350 0.4900 0.4350 0.4900 536,092 +0.05(+11.36%)
May 19, 2021 0.4400 0.4650 0.4350 0.4400 232,814 +0.00(+0.00%)
May 18, 2021 0.4400 0.4550 0.4300 0.4400 153,855 +0.00(+0.00%)
May 17, 2021 0.3800 0.4800 0.3800 0.4400 1,021,752 +0.03(+7.32%)
May 14, 2021 0.4100 0.4200 0.4050 0.4100 180,888 -0.01(-1.20%)
May 13, 2021 0.4300 0.4400 0.4100 0.4150 748,356 -0.02(-3.49%)
May 12, 2021 0.4400 0.4550 0.4300 0.4300 364,993 -0.03(-5.49%)
May 11, 2021 0.4400 0.4550 0.4300 0.4550 305,193 -0.01(-2.15%)
May 10, 2021 0.4700 0.4700 0.4450 0.4650 259,642 -0.01(-2.11%)
May 07, 2021 0.4700 0.4950 0.4700 0.4750 265,294 -0.01(-2.06%)
May 06, 2021 0.4900 0.5000 0.4800 0.4850 226,363 -0.01(-1.02%)
May 05, 2021 0.5100 0.5100 0.4800 0.4900 261,752 -0.01(-2.00%)
May 04, 2021 0.5100 0.5200 0.4800 0.5000 251,460 -0.01(-1.96%)
May 03, 2021 0.4800 0.5100 0.4800 0.5100 1,112,355 +0.03(+6.25%)
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%)
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%)
Jan 04, 2021 0.6200 0.6700 0.6200 0.6500 908,136 +0.03(+4.84%)
Dec 31, 2020 0.6200 0.6200 0.6200 0 +0.05(+8.77%)
Dec 30, 2020 0.6300 0.6500 0.5600 0.5700 2,052,253 -0.07(-10.94%)
Dec 29, 2020 0.6900 0.6900 0.6100 0.6400 1,672,630 -0.05(-7.25%)
Dec 24, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 23, 2020 0.5800 0.7100 0.5600 0.6900 4,826,564 +0.12(+21.05%)
Dec 22, 2020 0.6900 0.7000 0.5500 0.5700 4,849,247 -0.11(-16.18%)
Dec 21, 2020 0.7000 0.7100 0.6500 0.6800 2,153,732 -0.01(-1.45%)
Dec 18, 2020 0.7300 0.7500 0.6600 0.6900 2,497,500 -0.01(-1.43%)
Dec 17, 2020 0.7200 0.7700 0.7000 0.7000 3,014,233 -0.04(-5.41%)
Dec 16, 2020 0.6000 0.7700 0.5800 0.7400 7,341,011 +0.07(+10.45%)
Dec 15, 2020 0.8200 0.8900 0.6400 0.6700 10,644,790 -0.11(-14.10%)
Dec 14, 2020 0.6400 0.9200 0.6100 0.7800 29,400,660 +0.26(+50.00%)
Dec 11, 2020 0.4300 0.5500 0.4150 0.5200 11,636,999 +0.10(+23.81%)
Dec 10, 2020 0.4050 0.4350 0.3800 0.4200 3,843,311 +0.03(+7.69%)
Dec 09, 2020 0.4200 0.4400 0.3600 0.3900 5,447,523 -0.02(-6.02%)
Dec 08, 2020 0.4000 0.4500 0.3750 0.4150 8,120,395 +0.02(+5.06%)
Dec 07, 2020 0.3050 0.3950 0.3050 0.3950 5,909,627 +0.09(+29.51%)
Dec 04, 2020 0.2850 0.3050 0.2800 0.3050 2,228,800 +0.02(+8.93%)
Dec 03, 2020 0.2750 0.2850 0.2700 0.2800 764,172 +0.01(+3.70%)
Dec 02, 2020 0.2750 0.2800 0.2600 0.2700 464,301 +0.00(+0.00%)
Dec 01, 2020 0.2800 0.2900 0.2700 0.2700 951,026 -0.01(-5.26%)
Nov 30, 2020 0.3000 0.3000 0.2800 0.2850 1,472,505 -0.01(-1.72%)
Nov 27, 2020 0.2900 0.3000 0.2700 0.2900 2,565,800 +0.01(+3.57%)
Nov 26, 2020 0.2900 0.3000 0.2700 0.2800 1,604,630 +0.01(+1.82%)
Nov 25, 2020 0.2600 0.2800 0.2550 0.2750 1,524,969 +0.03(+10.00%)
Nov 24, 2020 0.2450 0.2900 0.2350 0.2500 5,031,104 +0.02(+6.38%)
Nov 23, 2020 0.2150 0.2350 0.2150 0.2350 2,011,413 +0.02(+9.30%)
Nov 20, 2020 0.2000 0.2150 0.2000 0.2150 592,149 +0.01(+7.50%)
Nov 19, 2020 0.2200 0.2200 0.2000 0.2000 1,452,167 -0.01(-6.98%)
Nov 18, 2020 0.2300 0.2300 0.2100 0.2150 1,516,363 -0.01(-2.27%)
Nov 17, 2020 0.2400 0.2400 0.2150 0.2200 799,329 -0.01(-6.38%)
Nov 16, 2020 0.2300 0.2350 0.2100 0.2350 1,192,026 -0.01(-2.08%)
Nov 13, 2020 0.2250 0.2400 0.2250 0.2400 886,122 +0.02(+9.09%)
Nov 12, 2020 0.2050 0.2300 0.1950 0.2200 1,526,166 +0.01(+4.76%)
Nov 11, 2020 0.1800 0.2100 0.1800 0.2100 1,214,311 +0.02(+13.51%)
Nov 10, 2020 0.1950 0.1950 0.1800 0.1850 1,217,430 -0.01(-5.13%)
Nov 09, 2020 0.2400 0.2400 0.1850 0.1950 2,194,891 -0.03(-13.33%)
Nov 06, 2020 0.2300 0.2400 0.2250 0.2250 800,849 -0.01(-2.17%)
Nov 05, 2020 0.2200 0.2350 0.2200 0.2300 1,245,947 +0.01(+4.55%)
Nov 04, 2020 0.2100 0.2200 0.2100 0.2200 745,493 +0.02(+7.32%)
Nov 03, 2020 0.2050 0.2150 0.2050 0.2050 372,791 -0.01(-2.38%)
Nov 02, 2020 0.2050 0.2250 0.2050 0.2100 783,773 +0.01(+5.00%)
Oct 30, 2020 0.1900 0.2000 0.1800 0.2000 1,380,245 +0.01(+5.26%)
Oct 29, 2020 0.1900 0.1900 0.1750 0.1900 1,300,116 +0.01(+5.56%)
Oct 28, 2020 0.1950 0.2000 0.1800 0.1800 2,341,741 -0.02(-7.69%)
Oct 27, 2020 0.2050 0.2100 0.1950 0.1950 1,329,008 -0.01(-7.14%)
Oct 26, 2020 0.2200 0.2250 0.1950 0.2100 3,994,070 -0.02(-6.67%)
Oct 23, 2020 0.2400 0.2400 0.2250 0.2250 2,807,699 -0.01(-4.26%)
Oct 22, 2020 0.2500 0.2500 0.2350 0.2350 983,945 -0.02(-6.00%)
Oct 21, 2020 0.2400 0.2550 0.2400 0.2500 1,489,308 +0.01(+2.04%)
Oct 20, 2020 0.2500 0.2550 0.2400 0.2450 969,819 -0.01(-3.92%)
Oct 19, 2020 0.2500 0.2550 0.2450 0.2550 824,799 +0.01(+2.00%)
Oct 16, 2020 0.2450 0.2550 0.2450 0.2500 692,035 +0.01(+2.04%)
Oct 15, 2020 0.2500 0.2550 0.2450 0.2450 307,622 -0.01(-2.00%)
Oct 14, 2020 0.2600 0.2600 0.2450 0.2500 1,473,668 -0.01(-3.85%)
Oct 13, 2020 0.2600 0.2700 0.2550 0.2600 844,523 +0.00(+0.00%)
Oct 09, 2020 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Oct 08, 2020 0.2550 0.2600 0.2450 0.2550 1,226,785 +0.00(+0.00%)
Oct 07, 2020 0.2500 0.2550 0.2400 0.2550 1,053,192 +0.01(+2.00%)
Oct 06, 2020 0.2600 0.2600 0.2500 0.2500 783,304 -0.01(-1.96%)
Oct 05, 2020 0.2650 0.2650 0.2500 0.2550 1,455,354 -0.01(-1.92%)
Oct 02, 2020 0.2650 0.2700 0.2300 0.2600 3,978,291 -0.02(-5.45%)
Oct 01, 2020 0.2700 0.2750 0.2650 0.2750 740,052 +0.01(+1.85%)
Sep 30, 2020 0.2800 0.2850 0.2650 0.2700 696,754 -0.01(-1.82%)
Sep 29, 2020 0.3050 0.3100 0.2600 0.2750 2,042,442 -0.01(-5.17%)
Sep 28, 2020 0.2700 0.3200 0.2600 0.2900 5,490,266 +0.02(+9.43%)
Sep 25, 2020 0.2600 0.2650 0.2450 0.2650 1,257,203 +0.02(+6.00%)
Sep 24, 2020 0.2600 0.2600 0.2500 0.2500 737,435 -0.01(-1.96%)
Sep 23, 2020 0.2800 0.2800 0.2550 0.2550 1,027,249 -0.02(-5.56%)
Sep 22, 2020 0.2550 0.2700 0.2550 0.2700 1,278,127 +0.01(+3.85%)
Sep 21, 2020 0.2550 0.2650 0.2500 0.2600 795,292 +0.01(+1.96%)
Sep 18, 2020 0.2600 0.2650 0.2500 0.2550 992,412 -0.01(-3.77%)
Sep 17, 2020 0.2750 0.2750 0.2550 0.2650 1,163,299 -0.01(-3.64%)
Sep 16, 2020 0.2650 0.2900 0.2600 0.2750 4,183,739 +0.03(+12.24%)
Sep 15, 2020 0.2550 0.2600 0.2450 0.2450 1,071,560 -0.01(-3.92%)
Sep 14, 2020 0.2600 0.2700 0.2550 0.2550 1,026,959 -0.01(-3.77%)
Sep 11, 2020 0.2700 0.2700 0.2600 0.2650 563,139 +0.01(+1.92%)
Sep 10, 2020 0.2600 0.2700 0.2500 0.2600 961,649 +0.00(+0.00%)
Sep 09, 2020 0.2650 0.2650 0.2550 0.2600 513,620 +0.00(+0.00%)
Sep 08, 2020 0.2650 0.2650 0.2500 0.2600 1,670,773 -0.02(-5.45%)
Sep 04, 2020 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Sep 03, 2020 0.2750 0.2800 0.2650 0.2650 1,861,258 -0.01(-3.64%)
Sep 02, 2020 0.2900 0.2900 0.2700 0.2750 1,520,341 -0.01(-1.79%)
Sep 01, 2020 0.3050 0.3100 0.2750 0.2800 2,148,948 -0.02(-6.67%)
Aug 31, 2020 0.2900 0.3200 0.2850 0.3000 3,275,903 +0.02(+7.14%)
Aug 28, 2020 0.2650 0.2800 0.2600 0.2800 1,306,636 +0.02(+7.69%)
Aug 27, 2020 0.2700 0.2700 0.2550 0.2600 1,383,296 -0.01(-1.89%)
Aug 26, 2020 0.3000 0.3000 0.2600 0.2650 3,191,073 +0.00(+0.00%)
Aug 25, 2020 0.2750 0.2750 0.2500 0.2650 1,851,029 +0.00(+0.00%)
Aug 24, 2020 0.2800 0.2900 0.2600 0.2650 2,608,360 -0.02(-5.36%)
Aug 21, 2020 0.2850 0.2900 0.2750 0.2800 1,990,916 +0.00(+0.00%)
Aug 20, 2020 0.3100 0.3100 0.2800 0.2800 2,410,274 -0.03(-9.68%)
Aug 19, 2020 0.2700 0.3450 0.2700 0.3100 8,319,601 +0.03(+10.71%)
Aug 18, 2020 0.3050 0.3050 0.2700 0.2800 2,788,293 -0.01(-5.08%)
Aug 17, 2020 0.3000 0.3200 0.2900 0.2950 2,946,470 -0.01(-1.67%)
Aug 14, 2020 0.2950 0.3450 0.2900 0.3000 6,924,632 +0.02(+7.14%)
Aug 13, 2020 0.2950 0.3000 0.2700 0.2800 2,947,525 -0.02(-6.67%)
Aug 12, 2020 0.3600 0.3600 0.2850 0.3000 7,811,246 -0.06(-16.67%)
Aug 11, 2020 0.3950 0.4000 0.3450 0.3600 3,039,413 -0.03(-7.69%)
Aug 10, 2020 0.3950 0.4100 0.3800 0.3900 2,511,590 +0.01(+2.63%)
Aug 07, 2020 0.3700 0.4200 0.3600 0.3800 4,802,066 +0.01(+2.70%)
Aug 06, 2020 0.4200 0.4400 0.3450 0.3700 6,587,334 -0.04(-8.64%)
Aug 05, 2020 0.3300 0.4600 0.3250 0.4050 15,010,114 +0.08(+22.73%)
Aug 04, 2020 0.3550 0.3700 0.3000 0.3300 10,843,248 -0.07(-16.46%)
Jul 31, 2020 0.3950 0.3950 0.3950 0 +0.16(+68.09%)
Jul 30, 2020 0.2400 0.2450 0.2200 0.2350 4,805,006 -0.01(-2.08%)
Jul 29, 2020 0.2500 0.2600 0.2400 0.2400 1,969,002 -0.02(-7.69%)
Jul 28, 2020 0.2600 0.2600 0.2450 0.2600 1,653,088 +0.00(+0.00%)
Jul 27, 2020 0.2600 0.2650 0.2400 0.2600 1,710,823 +0.01(+4.00%)
Jul 24, 2020 0.2500 0.2750 0.2450 0.2500 2,360,426 -0.01(-1.96%)
Jul 23, 2020 0.2600 0.2750 0.2400 0.2550 2,379,643 +0.00(+0.00%)
Jul 22, 2020 0.2750 0.2950 0.2450 0.2550 6,920,878 -0.02(-5.56%)
Jul 21, 2020 0.2300 0.2750 0.2250 0.2700 4,188,280 +0.05(+22.73%)
Jul 20, 2020 0.2150 0.2400 0.2050 0.2200 3,916,973 -0.01(-2.22%)
Jul 17, 2020 0.2250 0.2400 0.2050 0.2250 4,412,966 +0.00(+0.00%)
Jul 16, 2020 0.2300 0.2400 0.2200 0.2250 4,807,119 -0.04(-15.09%)
Jul 15, 2020 0.2800 0.2900 0.2350 0.2650 2,756,991 -0.01(-3.64%)
Jul 14, 2020 0.2650 0.2750 0.2300 0.2750 3,608,745 +0.03(+10.00%)
Jul 13, 2020 0.2600 0.3050 0.2500 0.2500 4,623,983 -0.05(-16.67%)
Jul 10, 2020 0.2500 0.3300 0.2450 0.3000 6,047,786 +0.05(+20.00%)
Jul 09, 2020 0.2300 0.2500 0.2200 0.2500 4,336,293 +0.03(+13.64%)
Jul 08, 2020 0.1800 0.2200 0.1750 0.2200 6,103,366 +0.05(+29.41%)
Jul 07, 2020 0.1800 0.1900 0.1700 0.1700 9,495,847 -0.01(-8.11%)
Jul 06, 2020 0.2300 0.2350 0.1700 0.1850 16,995,056 -0.06(-24.49%)
Jul 03, 2020 0.2750 0.2900 0.2400 0.2450 2,582,055 -0.06(-19.67%)
Jul 02, 2020 0.3600 0.3900 0.2750 0.3050 7,819,304 +0.02(+5.17%)
Jun 30, 2020 0.2900 0.2900 0.2900 0 +0.03(+13.73%)
Jun 29, 2020 0.1900 0.2650 0.1900 0.2550 6,428,707 +0.07(+34.21%)
Jun 26, 2020 0.1950 0.1950 0.1700 0.1900 3,305,544 -0.01(-2.56%)
Jun 25, 2020 0.2000 0.2000 0.1850 0.1950 1,077,241 +0.00(+0.00%)
Jun 24, 2020 0.1950 0.2100 0.1850 0.1950 1,376,733 +0.00(+0.00%)
Jun 23, 2020 0.1800 0.2000 0.1800 0.1950 2,783,416 +0.02(+11.43%)
Jun 22, 2020 0.2050 0.2100 0.1750 0.1750 3,459,571 -0.04(-18.60%)
Jun 19, 2020 0.1900 0.2150 0.1900 0.2150 1,262,700 +0.02(+13.16%)
Jun 18, 2020 0.2050 0.2100 0.1850 0.1900 2,004,949 -0.01(-7.32%)
Jun 17, 2020 0.2000 0.2200 0.1950 0.2050 666,920 +0.01(+5.13%)
Jun 16, 2020 0.2100 0.2250 0.1950 0.1950 899,726 -0.01(-7.14%)
Jun 15, 2020 0.2150 0.2150 0.1900 0.2100 1,729,627 -0.01(-4.55%)
Jun 12, 2020 0.2350 0.2350 0.2000 0.2200 997,729 -0.01(-2.22%)
Jun 11, 2020 0.2600 0.2650 0.2200 0.2250 1,592,377 -0.01(-6.25%)
Jun 10, 2020 0.2600 0.2750 0.2300 0.2400 1,643,029 -0.04(-12.73%)
Jun 09, 2020 0.3100 0.3100 0.2650 0.2750 1,621,515 -0.03(-11.29%)
Jun 08, 2020 0.3150 0.3150 0.3000 0.3100 587,866 -0.01(-1.59%)
Jun 05, 2020 0.3250 0.3250 0.2950 0.3150 650,515 -0.01(-1.56%)
Jun 04, 2020 0.3200 0.3300 0.3050 0.3200 646,770 +0.02(+4.92%)
Jun 03, 2020 0.3000 0.3400 0.2950 0.3050 1,819,657 +0.01(+3.39%)
Jun 02, 2020 0.3200 0.3200 0.2900 0.2950 1,062,606 -0.04(-10.61%)
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.