Revive Therapeutics Ltd (OP: RVVTF )

0.0062 -0.0002 (-3.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.0194 0.0240 0.0190 0.0220 801,961 +0.00(+0.46%)
Dec 28, 2023 0.0190 0.0237 0.0190 0.0219 1,709,046 -0.00(-1.79%)
Dec 27, 2023 0.0227 0.0263 0.0223 0.0223 388,899 -0.00(-12.20%)
Dec 26, 2023 0.0227 0.0278 0.0227 0.0254 414,788 +0.00(+3.25%)
Dec 22, 2023 0.0250 0.0273 0.0200 0.0246 1,105,090 +0.00(+11.82%)
Dec 21, 2023 0.0243 0.0250 0.0220 0.0220 346,697 -0.00(-10.20%)
Dec 20, 2023 0.0196 0.0250 0.0196 0.0245 169,387 +0.00(+6.52%)
Dec 19, 2023 0.0235 0.0250 0.0230 0.0230 308,394 -0.00(-5.35%)
Dec 18, 2023 0.0250 0.0260 0.0235 0.0243 254,413 -0.00(-2.41%)
Dec 15, 2023 0.0250 0.0250 0.0220 0.0249 185,754 -0.00(-1.97%)
Dec 14, 2023 0.0243 0.0254 0.0220 0.0254 90,562 +0.00(+10.43%)
Dec 13, 2023 0.0249 0.0256 0.0230 0.0230 180,121 -0.00(-2.54%)
Dec 12, 2023 0.0235 0.0251 0.0227 0.0236 257,140 -0.00(-5.60%)
Dec 11, 2023 0.0265 0.0265 0.0220 0.0250 254,488 +0.00(+0.00%)
Dec 08, 2023 0.0270 0.0300 0.0225 0.0250 1,000,387 -0.00(-1.96%)
Dec 07, 2023 0.0231 0.0290 0.0223 0.0255 846,171 -0.00(-11.46%)
Dec 06, 2023 0.0202 0.0300 0.0202 0.0288 590,401 +0.01(+24.68%)
Dec 05, 2023 0.0224 0.0247 0.0210 0.0231 185,502 -0.00(-6.48%)
Dec 04, 2023 0.0212 0.0298 0.0200 0.0247 519,249 +0.00(+12.79%)
Dec 01, 2023 0.0215 0.0220 0.0212 0.0219 294,995 +0.00(+4.29%)
Nov 30, 2023 0.0226 0.0226 0.0200 0.0210 265,172 -0.00(-4.55%)
Nov 29, 2023 0.0233 0.0237 0.0212 0.0220 282,933 -0.00(-1.35%)
Nov 28, 2023 0.0244 0.0246 0.0213 0.0223 218,118 -0.00(-3.04%)
Nov 27, 2023 0.0200 0.0258 0.0200 0.0230 402,229 +0.00(+4.55%)
Nov 24, 2023 0.0202 0.0235 0.0202 0.0220 92,267 +0.00(+0.00%)
Nov 22, 2023 0.0211 0.0224 0.0211 0.0220 158,171 +0.00(+0.00%)
Nov 21, 2023 0.0211 0.0249 0.0211 0.0220 108,776 -0.00(-8.33%)
Nov 20, 2023 0.0248 0.0249 0.0216 0.0240 616,999 +0.00(+14.29%)
Nov 17, 2023 0.0229 0.0229 0.0192 0.0210 212,898 -0.00(-9.48%)
Nov 16, 2023 0.0221 0.0233 0.0218 0.0232 106,900 -0.00(-5.31%)
Nov 15, 2023 0.0222 0.0245 0.0212 0.0245 419,060 +0.00(+7.93%)
Nov 14, 2023 0.0241 0.0241 0.0190 0.0227 113,527 -0.00(-1.30%)
Nov 13, 2023 0.0231 0.0246 0.0221 0.0230 227,426 -0.00(-0.86%)
Nov 10, 2023 0.0213 0.0265 0.0213 0.0232 602,504 -0.00(-4.92%)
Nov 09, 2023 0.0250 0.0263 0.0230 0.0244 400,160 +0.00(+1.67%)
Nov 08, 2023 0.0235 0.0250 0.0223 0.0240 89,043 +0.00(+7.14%)
Nov 07, 2023 0.0233 0.0240 0.0219 0.0224 68,120 +0.00(+6.67%)
Nov 06, 2023 0.0219 0.0274 0.0189 0.0210 217,805 -0.00(-5.83%)
Nov 03, 2023 0.0223 0.0245 0.0190 0.0223 106,514 +0.00(+7.21%)
Nov 02, 2023 0.0190 0.0230 0.0190 0.0208 207,216 -0.00(-3.26%)
Nov 01, 2023 0.0190 0.0230 0.0190 0.0215 34,552 -0.00(-6.52%)
Oct 31, 2023 0.0204 0.0242 0.0204 0.0230 113,427 -0.00(-4.17%)
Oct 30, 2023 0.0212 0.0290 0.0199 0.0240 238,537 +0.00(+4.35%)
Oct 27, 2023 0.0235 0.0235 0.0199 0.0230 258,364 -0.00(-1.71%)
Oct 26, 2023 0.0235 0.0249 0.0220 0.0234 44,077 +0.00(+0.00%)
Oct 25, 2023 0.0220 0.0255 0.0220 0.0234 207,185 -0.00(-8.24%)
Oct 24, 2023 0.0221 0.0255 0.0220 0.0255 48,400 +0.00(+0.39%)
Oct 23, 2023 0.0220 0.0254 0.0220 0.0254 47,532 +0.00(+2.42%)
Oct 20, 2023 0.0220 0.0250 0.0215 0.0248 318,147 -0.00(-1.59%)
Oct 19, 2023 0.0225 0.0263 0.0225 0.0252 75,713 +0.00(+0.80%)
Oct 18, 2023 0.0205 0.0257 0.0205 0.0250 92,303 +0.00(+2.88%)
Oct 17, 2023 0.0224 0.0260 0.0219 0.0243 509,341 +0.00(+10.45%)
Oct 16, 2023 0.0210 0.0225 0.0205 0.0220 201,482 +0.00(+0.92%)
Oct 13, 2023 0.0200 0.0250 0.0200 0.0218 224,862 -0.00(-7.63%)
Oct 12, 2023 0.0202 0.0257 0.0202 0.0236 138,409 +0.00(+1.29%)
Oct 11, 2023 0.0220 0.0233 0.0199 0.0233 614,492 +0.00(+4.95%)
Oct 10, 2023 0.0224 0.0232 0.0210 0.0222 816,582 -0.00(-0.45%)
Oct 09, 2023 0.0202 0.0232 0.0202 0.0223 348,419 -0.00(-3.88%)
Oct 06, 2023 0.0232 0.0261 0.0221 0.0232 596,755 -0.00(-13.75%)
Oct 05, 2023 0.0233 0.0290 0.0233 0.0269 429,099 -0.00(-0.37%)
Oct 04, 2023 0.0256 0.0290 0.0233 0.0270 821,562 -0.00(-10.00%)
Oct 03, 2023 0.0325 0.0345 0.0290 0.0300 169,440 -0.01(-17.81%)
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.