Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revive Therapeutics Ltd (CSE: RVV )

0.0200 -0.0050 (-20.00%)
Official Closing Price Updated: 1:06 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 0.1100 0.1150 0.1000 0.1050 1,656,892 -0.01(-4.55%)
Mar 30, 2020 0.1200 0.1200 0.1000 0.1100 6,816,156 +0.03(+37.50%)
Mar 27, 2020 0.0800 0.0850 0.0750 0.0800 900,119 -0.01(-5.88%)
Mar 26, 2020 0.0850 0.0950 0.0800 0.0850 1,570,448 +0.01(+6.25%)
Mar 25, 2020 0.0850 0.0850 0.0750 0.0800 1,085,854 -0.01(-5.88%)
Mar 24, 2020 0.1000 0.1000 0.0750 0.0850 2,947,867 +0.01(+6.25%)
Mar 23, 2020 0.0600 0.0850 0.0550 0.0800 2,275,267 +0.02(+33.33%)
Mar 20, 2020 0.0900 0.1000 0.0600 0.0600 3,659,448 +0.00(+0.00%)
Mar 19, 2020 0.0450 0.0600 0.0450 0.0600 561,366 +0.01(+33.33%)
Mar 18, 2020 0.0450 0.0550 0.0450 0.0450 448,610 +0.00(+0.00%)
Mar 17, 2020 0.0550 0.0600 0.0450 0.0450 351,100 -0.01(-10.00%)
Mar 16, 2020 0.0550 0.0600 0.0400 0.0500 695,950 -0.01(-23.08%)
Mar 13, 2020 0.0550 0.0650 0.0550 0.0650 196,950 +0.01(+8.33%)
Mar 12, 2020 0.0600 0.0650 0.0550 0.0600 291,128 -0.01(-14.29%)
Mar 11, 2020 0.0800 0.0900 0.0700 0.0700 567,402 -0.00(-6.67%)
Mar 10, 2020 0.0700 0.0850 0.0700 0.0750 785,110 +0.00(+7.14%)
Mar 09, 2020 0.0750 0.0800 0.0650 0.0700 864,366 -0.01(-17.65%)
Mar 06, 2020 0.1000 0.1000 0.0750 0.0850 3,046,441 -0.01(-15.00%)
Mar 05, 2020 0.1050 0.1350 0.1000 0.1000 4,328,670 +0.00(+0.00%)
Mar 04, 2020 0.0550 0.1000 0.0550 0.1000 2,813,954 +0.05(+81.82%)
Mar 03, 2020 0.0550 0.0550 0.0550 0.0550 112,350 +0.00(+10.00%)
Mar 02, 2020 0.0500 0.0550 0.0500 0.0500 259,857 -0.00(-9.09%)
Feb 28, 2020 0.0550 0.0550 0.0500 0.0550 479,597 +0.00(+0.00%)
Feb 27, 2020 0.0550 0.0600 0.0500 0.0550 486,577 +0.00(+0.00%)
Feb 26, 2020 0.0550 0.0600 0.0550 0.0550 218,666 -0.01(-15.38%)
Feb 25, 2020 0.0600 0.0700 0.0550 0.0650 510,175 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0650 0.0550 0.0650 826,010 +0.01(+18.18%)
Feb 21, 2020 0.0600 0.0650 0.0550 0.0550 357,680 -0.00(-8.33%)
Feb 20, 2020 0.0600 0.0650 0.0600 0.0600 487,437 -0.01(-7.69%)
Feb 19, 2020 0.0600 0.0650 0.0550 0.0650 441,630 +0.01(+8.33%)
Feb 18, 2020 0.0700 0.0750 0.0600 0.0600 1,072,745 -0.01(-20.00%)
Feb 14, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 13, 2020 0.0700 0.0750 0.0700 0.0750 1,292,520 +0.00(+0.00%)
Feb 12, 2020 0.0700 0.0750 0.0600 0.0750 1,216,340 +0.01(+25.00%)
Feb 11, 2020 0.0600 0.0700 0.0600 0.0600 757,952 -0.01(-7.69%)
Feb 10, 2020 0.0600 0.0650 0.0600 0.0650 459,400 +0.00(+0.00%)
Feb 07, 2020 0.0550 0.0650 0.0550 0.0650 1,268,379 +0.01(+18.18%)
Feb 06, 2020 0.0450 0.0550 0.0450 0.0550 518,850 +0.00(+10.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Feb 04, 2020 0.0450 0.0500 0.0400 0.0500 344,010 +0.01(+11.11%)
Feb 03, 2020 0.0450 0.0450 0.0450 0.0450 85,100 -0.01(-10.00%)
Jan 31, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 30, 2020 0.0450 0.0500 0.0450 0.0500 106,000 +0.00(+0.00%)
Jan 29, 2020 0.0450 0.0550 0.0450 0.0500 1,057,850 +0.01(+25.00%)
Jan 28, 2020 0.0450 0.0500 0.0400 0.0400 188,200 -0.00(-11.11%)
Jan 27, 2020 0.0450 0.0500 0.0450 0.0450 259,925 -0.01(-10.00%)
Jan 24, 2020 0.0450 0.0500 0.0450 0.0500 107,100 +0.01(+11.11%)
Jan 23, 2020 0.0450 0.0550 0.0450 0.0450 975,680 -0.01(-10.00%)
Jan 22, 2020 0.0450 0.0500 0.0450 0.0500 366,000 +0.01(+11.11%)
Jan 21, 2020 0.0450 0.0450 0.0400 0.0450 456,930 +0.00(+0.00%)
Jan 20, 2020 0.0350 0.0450 0.0350 0.0450 635,400 +0.01(+28.57%)
Jan 17, 2020 0.0400 0.0400 0.0350 0.0350 570,025 +0.00(+0.00%)
Jan 16, 2020 0.0350 0.0400 0.0350 0.0350 325,500 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0350 0.0350 0.0350 680,000 +0.00(+0.00%)
Jan 13, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 10, 2020 0.0400 0.0450 0.0400 0.0450 134,153 +0.00(+12.50%)
Jan 09, 2020 0.0400 0.0400 0.0400 0.0400 271,822 -0.00(-11.11%)
Jan 08, 2020 0.0500 0.0500 0.0400 0.0450 81,800 +0.00(+0.00%)
Jan 07, 2020 0.0550 0.0550 0.0450 0.0450 640,805 -0.01(-25.00%)
Jan 06, 2020 0.0550 0.0600 0.0500 0.0600 704,351 +0.00(+9.09%)
Jan 03, 2020 0.0500 0.0550 0.0500 0.0550 491,286 +0.00(+10.00%)
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.