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 (%)
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%)
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.