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, 2020 0.2900 0.2900 0.2900 0 +0.03(+13.73%)
Jun 29, 2020 0.1900 0.2650 0.1900 0.2550 6,428,707 +0.07(+34.21%)
Jun 26, 2020 0.1950 0.1950 0.1700 0.1900 3,305,544 -0.01(-2.56%)
Jun 25, 2020 0.2000 0.2000 0.1850 0.1950 1,077,241 +0.00(+0.00%)
Jun 24, 2020 0.1950 0.2100 0.1850 0.1950 1,376,733 +0.00(+0.00%)
Jun 23, 2020 0.1800 0.2000 0.1800 0.1950 2,783,416 +0.02(+11.43%)
Jun 22, 2020 0.2050 0.2100 0.1750 0.1750 3,459,571 -0.04(-18.60%)
Jun 19, 2020 0.1900 0.2150 0.1900 0.2150 1,262,700 +0.02(+13.16%)
Jun 18, 2020 0.2050 0.2100 0.1850 0.1900 2,004,949 -0.01(-7.32%)
Jun 17, 2020 0.2000 0.2200 0.1950 0.2050 666,920 +0.01(+5.13%)
Jun 16, 2020 0.2100 0.2250 0.1950 0.1950 899,726 -0.01(-7.14%)
Jun 15, 2020 0.2150 0.2150 0.1900 0.2100 1,729,627 -0.01(-4.55%)
Jun 12, 2020 0.2350 0.2350 0.2000 0.2200 997,729 -0.01(-2.22%)
Jun 11, 2020 0.2600 0.2650 0.2200 0.2250 1,592,377 -0.01(-6.25%)
Jun 10, 2020 0.2600 0.2750 0.2300 0.2400 1,643,029 -0.04(-12.73%)
Jun 09, 2020 0.3100 0.3100 0.2650 0.2750 1,621,515 -0.03(-11.29%)
Jun 08, 2020 0.3150 0.3150 0.3000 0.3100 587,866 -0.01(-1.59%)
Jun 05, 2020 0.3250 0.3250 0.2950 0.3150 650,515 -0.01(-1.56%)
Jun 04, 2020 0.3200 0.3300 0.3050 0.3200 646,770 +0.02(+4.92%)
Jun 03, 2020 0.3000 0.3400 0.2950 0.3050 1,819,657 +0.01(+3.39%)
Jun 02, 2020 0.3200 0.3200 0.2900 0.2950 1,062,606 -0.04(-10.61%)
Jun 01, 2020 0.2800 0.3300 0.2800 0.3300 921,258 +0.04(+13.79%)
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%)
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.