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 (%)
Jun 30, 2021 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jun 29, 2021 0.5100 0.5900 0.5100 0.5800 2,409,311 +0.07(+13.73%)
Jun 28, 2021 0.5000 0.5100 0.4900 0.5100 653,670 +0.02(+4.08%)
Jun 25, 2021 0.4850 0.5000 0.4850 0.4900 287,997 +0.00(+0.00%)
Jun 24, 2021 0.4950 0.5000 0.4900 0.4900 405,055 -0.01(-2.00%)
Jun 23, 2021 0.5000 0.5100 0.4900 0.5000 318,139 +0.00(+0.00%)
Jun 22, 2021 0.5100 0.5200 0.4900 0.5000 566,631 -0.01(-1.96%)
Jun 21, 2021 0.4900 0.5100 0.4750 0.5100 836,589 +0.03(+6.25%)
Jun 18, 2021 0.4850 0.4950 0.4750 0.4800 594,370 +0.00(+0.00%)
Jun 17, 2021 0.4550 0.5000 0.4550 0.4800 861,541 +0.02(+4.35%)
Jun 16, 2021 0.4600 0.4650 0.4450 0.4600 306,180 +0.00(+0.00%)
Jun 15, 2021 0.4600 0.4650 0.4500 0.4600 276,684 -0.01(-1.08%)
Jun 14, 2021 0.4700 0.4700 0.4500 0.4650 302,987 -0.00(-1.06%)
Jun 11, 2021 0.4650 0.4750 0.4500 0.4700 414,242 +0.01(+3.30%)
Jun 10, 2021 0.4600 0.4700 0.4500 0.4550 149,900 +0.00(+0.00%)
Jun 09, 2021 0.4500 0.4550 0.4400 0.4550 504,911 +0.02(+3.41%)
Jun 08, 2021 0.4500 0.4650 0.4300 0.4400 958,880 +0.02(+3.53%)
Jun 07, 2021 0.4350 0.4400 0.4250 0.4250 421,075 -0.02(-3.41%)
Jun 04, 2021 0.4500 0.4500 0.4300 0.4400 122,554 +0.01(+1.15%)
Jun 03, 2021 42.50 0.4400 0.4200 0.4350 39,650,500 -0.02(-3.33%)
Jun 02, 2021 0.4300 0.4700 0.4300 0.4500 145,916 -0.01(-1.10%)
Jun 01, 2021 0.4600 0.4600 0.4500 0.4550 145,972 -0.01(-2.15%)
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%)
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.