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: 1:48 PM EDT, May 17, 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 29, 2020 0.3000 0.3000 0.2700 0.2900 795,609 -0.02(-4.92%)
May 28, 2020 0.2850 0.3450 0.2650 0.3050 1,993,491 +0.01(+1.67%)
May 27, 2020 0.3600 0.3600 0.2850 0.3000 3,160,205 -0.06(-16.67%)
May 26, 2020 0.3750 0.3800 0.3300 0.3600 2,460,059 +0.01(+1.41%)
May 25, 2020 0.3300 0.3700 0.3050 0.3550 3,122,069 +0.02(+7.58%)
May 22, 2020 0.2600 0.3500 0.2600 0.3300 6,286,746 +0.09(+34.69%)
May 21, 2020 0.2450 0.2550 0.2100 0.2450 1,651,316 +0.00(+0.00%)
May 20, 2020 0.2800 0.2900 0.2400 0.2450 3,239,417 -0.03(-10.91%)
May 19, 2020 0.2050 0.2800 0.1950 0.2750 6,343,076 +0.12(+71.88%)
May 15, 2020 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
May 14, 2020 0.1500 0.1900 0.1450 0.1900 2,073,716 +0.05(+31.03%)
May 13, 2020 0.1400 0.1600 0.1400 0.1450 1,115,341 +0.00(+3.57%)
May 12, 2020 0.1400 0.1400 0.1300 0.1400 335,810 +0.00(+0.00%)
May 11, 2020 0.1450 0.1450 0.1350 0.1400 323,676 -0.01(-6.67%)
May 08, 2020 0.1450 0.1500 0.1400 0.1500 1,621,515 +0.01(+3.45%)
May 07, 2020 0.1350 0.1450 0.1250 0.1450 352,163 +0.01(+11.54%)
May 06, 2020 0.1400 0.1400 0.1300 0.1300 337,977 -0.01(-3.70%)
May 05, 2020 0.1400 0.1450 0.1300 0.1350 427,041 -0.01(-6.90%)
May 04, 2020 0.1500 0.1600 0.1300 0.1450 2,104,037 +0.00(+0.00%)
May 01, 2020 0.1550 0.1550 0.1400 0.1450 406,101 -0.01(-6.45%)
Apr 30, 2020 0.1500 0.1550 0.1400 0.1550 597,237 +0.01(+3.33%)
Apr 29, 2020 0.1450 0.1600 0.1450 0.1500 1,343,025 +0.01(+7.14%)
Apr 28, 2020 0.1650 0.1650 0.1400 0.1400 1,815,432 -0.02(-15.15%)
Apr 27, 2020 0.1900 0.1900 0.1550 0.1650 2,535,455 -0.02(-10.81%)
Apr 24, 2020 0.1900 0.2000 0.1850 0.1850 1,881,804 +0.00(+0.00%)
Apr 23, 2020 0.2150 0.2300 0.1800 0.1850 6,295,828 +0.00(+0.00%)
Apr 22, 2020 0.1650 0.1850 0.1550 0.1850 5,004,083 +0.02(+12.12%)
Apr 21, 2020 0.1250 0.1700 0.1200 0.1650 2,032,496 +0.04(+32.00%)
Apr 20, 2020 0.1250 0.1300 0.1100 0.1250 429,741 +0.00(+0.00%)
Apr 17, 2020 0.1300 0.1350 0.1200 0.1250 446,141 -0.01(-3.85%)
Apr 16, 2020 0.1300 0.1350 0.1250 0.1300 620,804 +0.00(+0.00%)
Apr 15, 2020 0.1400 0.1450 0.1250 0.1300 821,737 -0.01(-10.34%)
Apr 14, 2020 0.1500 0.1550 0.1450 0.1450 938,404 -0.01(-6.45%)
Apr 13, 2020 0.1550 0.1550 0.1400 0.1550 760,531 +0.00(+0.00%)
Apr 09, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Apr 08, 2020 0.1100 0.1500 0.1100 0.1450 2,047,290 +0.03(+26.09%)
Apr 07, 2020 0.1100 0.1150 0.1000 0.1150 1,202,666 +0.01(+4.55%)
Apr 06, 2020 0.1000 0.1150 0.1000 0.1100 734,145 +0.01(+4.76%)
Apr 03, 2020 0.1150 0.1200 0.1050 0.1050 790,310 -0.01(-8.70%)
Apr 02, 2020 0.1150 0.1200 0.1050 0.1150 622,100 +0.00(+0.00%)
Apr 01, 2020 0.1100 0.1250 0.1100 0.1150 856,034 +0.01(+9.52%)
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%)
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.