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 (%)
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%)
Sep 01, 2021 0.4000 0.4050 0.3850 0.3950 400,560 -0.01(-2.47%)
Aug 31, 2021 0.4150 0.4300 0.4050 0.4050 179,889 -0.01(-2.41%)
Aug 30, 2021 0.4200 0.4350 0.4150 0.4150 259,608 -0.01(-2.35%)
Aug 27, 2021 0.4150 0.4300 0.4150 0.4250 174,074 +0.00(+0.00%)
Aug 26, 2021 0.4200 0.4350 0.4200 0.4250 135,319 +0.00(+0.00%)
Aug 25, 2021 0.4300 0.4400 0.4250 0.4250 236,286 -0.01(-1.16%)
Aug 24, 2021 0.4300 0.4450 0.4250 0.4300 255,408 -0.01(-2.27%)
Aug 23, 2021 0.4200 0.4400 0.3950 0.4400 380,129 +0.03(+8.64%)
Aug 20, 2021 0.4200 0.4200 0.3900 0.4050 190,823 +0.01(+2.53%)
Aug 19, 2021 0.4200 0.4250 0.3900 0.3950 240,992 -0.02(-5.95%)
Aug 18, 2021 0.4400 0.4400 0.4150 0.4200 207,874 +0.00(+0.00%)
Aug 17, 2021 0.4050 0.4200 0.3850 0.4200 302,572 +0.02(+5.00%)
Aug 16, 2021 0.4100 0.4300 0.3900 0.4000 387,491 +0.00(+0.00%)
Aug 13, 2021 0.4100 0.4150 0.4000 0.4000 344,037 -0.02(-4.76%)
Aug 12, 2021 0.4350 0.4400 0.4100 0.4200 1,016,768 -0.01(-2.33%)
Aug 11, 2021 0.5200 0.5300 0.3450 0.4300 7,444,755 -0.09(-17.31%)
Aug 10, 2021 0.5300 0.5300 0.5100 0.5200 41,932 -0.01(-1.89%)
Aug 09, 2021 0.5300 0.5500 0.5100 0.5300 198,160 +0.00(+0.00%)
Aug 06, 2021 0.5100 0.5300 0.5100 0.5300 289,942 +0.01(+1.92%)
Aug 05, 2021 0.4950 0.5200 0.4900 0.5200 168,051 +0.03(+5.05%)
Aug 04, 2021 0.5000 0.5300 0.4800 0.4950 454,743 -0.01(-1.00%)
Aug 03, 2021 0.5000 0.5100 0.4950 0.5000 49,568 +0.01(+2.04%)
Jul 30, 2021 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jul 29, 2021 0.5300 0.5300 0.4900 0.5000 419,702 -0.01(-1.96%)
Jul 28, 2021 0.5400 0.5400 0.5000 0.5100 431,331 -0.02(-3.77%)
Jul 27, 2021 0.5500 0.5500 0.5200 0.5300 312,275 -0.02(-3.64%)
Jul 26, 2021 0.5600 0.5600 0.5400 0.5500 348,001 +0.00(+0.00%)
Jul 23, 2021 0.5500 0.5600 0.5300 0.5500 382,193 +0.00(+0.00%)
Jul 22, 2021 0.5500 0.5600 0.5400 0.5500 100,208 -0.01(-1.79%)
Jul 21, 2021 0.5500 0.5700 0.5450 0.5600 495,715 +0.01(+1.82%)
Jul 20, 2021 0.5800 0.5800 0.5500 0.5500 448,787 -0.03(-5.17%)
Jul 19, 2021 0.5900 0.6000 0.5500 0.5800 499,508 +0.00(+0.00%)
Jul 16, 2021 0.5800 0.6200 0.5700 0.5800 307,427 -0.01(-1.69%)
Jul 15, 2021 0.5600 0.6300 0.5500 0.5900 1,293,382 +0.01(+1.72%)
Jul 14, 2021 0.5500 0.6000 0.5400 0.5800 410,506 +0.03(+5.45%)
Jul 13, 2021 0.5600 0.5700 0.5400 0.5500 607,993 +0.00(+0.00%)
Jul 12, 2021 0.5300 0.5800 0.5300 0.5500 991,824 +0.02(+3.77%)
Jul 09, 2021 0.5300 0.5900 0.5300 0.5300 544,100 -0.01(-1.85%)
Jul 08, 2021 0.5400 0.5500 0.5100 0.5400 574,271 -0.02(-3.57%)
Jul 07, 2021 0.6200 0.6200 0.5400 0.5600 975,691 -0.07(-11.11%)
Jul 06, 2021 0.5900 0.6300 0.5800 0.6300 675,207 +0.03(+5.00%)
Jul 05, 2021 0.6000 0.6500 0.5900 0.6000 568,483 +0.00(+0.00%)
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.