Arev Life Sciences Global Corp (CSE: AREV )

0.0900 UNCHANGED
Last Price Updated: 12:13 PM EDT, Jul 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 27, 2020 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Feb 25, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 18, 2020 0.0250 0.0300 0.0250 0.0300 22,000 +0.00(+20.00%)
Feb 13, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 12, 2020 0.0250 0.0300 0.0250 0.0300 113,500 +0.00(+20.00%)
Feb 11, 2020 0.0200 0.0250 0.0200 0.0250 101,000 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 13,000 +0.01(+25.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 0.0200 17,800 -0.01(-33.33%)
Feb 06, 2020 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Feb 04, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 03, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 31, 2020 0.0250 0.0300 0.0250 0.0300 118,000 +0.00(+20.00%)
Jan 30, 2020 0.0350 0.0350 0.0250 0.0250 230,000 -0.01(-28.57%)
Jan 29, 2020 0.0350 0.0350 0.0350 0.0350 6,500 +0.01(+16.67%)
Jan 28, 2020 0.0300 0.0300 0.0300 0.0300 97,000 -0.01(-14.29%)
Jan 27, 2020 0.0350 0.0350 0.0350 0.0350 29,600 +0.01(+16.67%)
Jan 24, 2020 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Jan 22, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 21, 2020 0.0350 0.0350 0.0300 0.0300 164,600 -0.01(-25.00%)
Jan 17, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 15, 2020 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 49,900 -0.00(-11.11%)
Jan 13, 2020 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+12.50%)
Jan 10, 2020 0.0400 0.0500 0.0350 0.0400 294,600 +0.00(+0.00%)
Jan 09, 2020 0.0350 0.0400 0.0350 0.0400 51,000 +0.00(+14.29%)
Jan 07, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 53,000 -0.00(-11.11%)
Jan 03, 2020 0.0400 0.0450 0.0400 0.0450 63,300 +0.01(+28.57%)
Jan 02, 2020 0.0400 0.0400 0.0350 0.0350 36,500 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 30, 2019 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Dec 27, 2019 0.0400 0.0450 0.0350 0.0450 172,700 +0.00(+12.50%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2019 0.0450 0.0450 0.0400 0.0400 69,100 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0400 0.0400 0.0400 49,000 +0.00(+14.29%)
Dec 19, 2019 0.0400 0.0450 0.0350 0.0350 112,000 -0.01(-22.22%)
Dec 18, 2019 0.0400 0.0450 0.0400 0.0450 94,000 +0.00(+12.50%)
Dec 17, 2019 0.0350 0.0400 0.0350 0.0400 172,000 +0.00(+0.00%)
Dec 16, 2019 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Dec 13, 2019 0.0350 0.0450 0.0350 0.0450 307,850 +0.00(+12.50%)
Dec 12, 2019 0.0400 0.0400 0.0400 0.0400 6,500 +0.00(+14.29%)
Dec 11, 2019 0.0400 0.0400 0.0300 0.0350 1,058,775 -0.01(-22.22%)
Dec 10, 2019 0.0500 0.0550 0.0450 0.0450 103,150 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0550 0.0450 0.0450 44,000 -0.01(-10.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0.0500 29,000 -0.00(-9.09%)
Dec 03, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 02, 2019 0.0600 0.0650 0.0600 0.0600 213,500 +0.00(+9.09%)
Nov 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 26, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 25, 2019 0.0600 0.0600 0.0550 0.0550 33,000 +0.00(+10.00%)
Nov 22, 2019 0.0700 0.0700 0.0500 0.0500 78,000 -0.01(-16.67%)
Nov 21, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 19, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 18, 2019 0.0700 0.0700 0.0700 0.0700 5,500 -0.01(-12.50%)
Nov 15, 2019 0.0500 0.0800 0.0500 0.0800 55,050 +0.02(+33.33%)
Nov 14, 2019 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Nov 13, 2019 0.0700 0.0800 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 11, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Nov 06, 2019 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Nov 05, 2019 0.0500 0.0550 0.0500 0.0550 36,000 +0.00(+0.00%)
Nov 04, 2019 0.0600 0.0600 0.0550 0.0550 51,000 -0.03(-31.25%)
Nov 01, 2019 0.0700 0.0800 0.0700 0.0800 19,625 +0.01(+23.08%)
Oct 31, 2019 0.0550 0.0650 0.0550 0.0650 9,000 +0.01(+18.18%)
Oct 30, 2019 0.0550 0.0550 0.0550 0.0550 25,500 +0.00(+10.00%)
Oct 29, 2019 0.0650 0.0650 0.0500 0.0500 204,753 -0.02(-28.57%)
Oct 28, 2019 0.0650 0.0700 0.0600 0.0700 111,000 -0.01(-12.50%)
Oct 23, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 22, 2019 0.0700 0.0750 0.0600 0.0750 67,500 +0.00(+0.00%)
Oct 21, 2019 0.0850 0.0850 0.0750 0.0750 59,000 -0.01(-11.76%)
Oct 18, 2019 0.0950 0.0950 0.0850 0.0850 22,774 -0.00(-5.56%)
Oct 17, 2019 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Oct 16, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.1000 0.0800 0.0900 105,200 +0.01(+12.50%)
Oct 09, 2019 0.0850 0.0900 0.0800 0.0800 217,000 -0.01(-11.11%)
Oct 08, 2019 0.1000 0.1000 0.0700 0.0900 903,500 -0.01(-10.00%)
Oct 07, 2019 0.1100 0.1100 0.1000 0.1000 17,500 -0.01(-9.09%)
Oct 04, 2019 0.1150 0.1150 0.1000 0.1100 21,600 +0.00(+0.00%)
Oct 03, 2019 0.1150 0.1150 0.1100 0.1100 22,284 +0.00(+0.00%)
Oct 02, 2019 0.1100 0.1100 0.1050 0.1100 73,000 -0.01(-8.33%)
Oct 01, 2019 0.1100 0.1200 0.1100 0.1200 136,000 +0.01(+9.09%)
Sep 30, 2019 0.1300 0.1300 0.1100 0.1100 112,722 -0.03(-21.43%)
Sep 27, 2019 0.1400 0.1400 0.1400 0.1400 1,875 +0.00(+0.00%)
Sep 26, 2019 0.1400 0.1400 0.1400 0.1400 36,700 -0.00(-3.45%)
Sep 25, 2019 0.1400 0.1450 0.1400 0.1450 43,000 +0.00(+0.00%)
Sep 24, 2019 0.1450 0.1450 0.1450 0.1450 115,000 +0.01(+7.41%)
Sep 23, 2019 0.1300 0.1350 0.1300 0.1350 12,250 +0.00(+0.00%)
Sep 20, 2019 0.1500 0.1550 0.1350 0.1350 23,499 +0.00(+0.00%)
Sep 19, 2019 0.1250 0.1350 0.1200 0.1350 62,500 +0.01(+3.85%)
Sep 18, 2019 0.1300 0.1300 0.1300 0.1300 40,324 +0.00(+0.00%)
Sep 17, 2019 0.1300 0.1300 0.1300 0.1300 17,000 +0.01(+4.00%)
Sep 16, 2019 0.1150 0.1250 0.1150 0.1250 97,554 +0.00(+0.00%)
Sep 13, 2019 0.1250 0.1250 0.1100 0.1250 83,000 -0.01(-3.85%)
Sep 12, 2019 0.1350 0.1350 0.1300 0.1300 55,000 -0.01(-3.70%)
Sep 10, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 09, 2019 0.1300 0.1300 0.1300 0.1300 7,600 +0.01(+4.00%)
Sep 06, 2019 0.1300 0.1300 0.1250 0.1250 6,000 -0.01(-7.41%)
Sep 05, 2019 0.1350 0.1450 0.1350 0.1350 38,898 +0.01(+8.00%)
Sep 04, 2019 0.1250 0.1400 0.1250 0.1250 15,000 -0.02(-10.71%)
Sep 03, 2019 0.1400 0.1400 0.1400 60 +0.00(+0.00%)
Aug 30, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 29, 2019 0.1450 0.1450 0.1350 0.1350 76,000 -0.01(-6.90%)
Aug 28, 2019 0.1450 0.1450 0.1450 0.1450 10,000 +0.01(+7.41%)
Aug 27, 2019 0.1500 0.1500 0.1350 0.1350 99,900 -0.02(-15.62%)
Aug 26, 2019 0.1600 0.1600 0.1600 0.1600 31,500 +0.00(+0.00%)
Aug 23, 2019 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Aug 21, 2019 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Aug 20, 2019 0.1750 0.1750 0.1750 6 +0.00(+0.00%)
Aug 19, 2019 0.1700 0.1750 0.1700 0.1750 32,500 +0.00(+2.94%)
Aug 16, 2019 0.1600 0.1700 0.1600 0.1700 34,575 +0.02(+13.33%)
Aug 15, 2019 0.1400 0.1600 0.1400 0.1500 72,300 +0.01(+3.45%)
Aug 14, 2019 0.1300 0.1450 0.1300 0.1450 37,500 -0.01(-3.33%)
Aug 13, 2019 0.1400 0.1500 0.1400 0.1500 21,600 +0.01(+7.14%)
Aug 12, 2019 0.1650 0.1650 0.1250 0.1400 161,400 -0.02(-15.15%)
Aug 09, 2019 0.1650 0.1650 0.1650 0.1650 2,500 +0.00(+0.00%)
Aug 08, 2019 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Aug 07, 2019 0.1650 0.1650 0.1650 0.1650 15,000 -0.01(-8.33%)
Aug 06, 2019 0.1800 0.1800 0.1800 92 +0.00(+0.00%)
Aug 01, 2019 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jul 31, 2019 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Jul 30, 2019 0.1650 0.1700 0.1600 0.1700 19,105 +0.01(+3.03%)
Jul 29, 2019 0.1650 0.1650 0.1600 0.1650 20,999 -0.01(-2.94%)
Jul 26, 2019 0.1650 0.1700 0.1650 0.1700 80,500 +0.01(+3.03%)
Jul 25, 2019 0.1750 0.1800 0.1650 0.1650 118,500 -0.02(-13.16%)
Jul 24, 2019 0.1950 0.1950 0.1900 0.1900 25,380 +0.00(+0.00%)
Jul 23, 2019 0.2100 0.2100 0.1900 0.1900 276,063 -0.02(-9.52%)
Jul 22, 2019 0.2100 0.2100 0.2100 0.2100 14,000 -0.01(-4.55%)
Jul 19, 2019 0.2100 0.2200 0.2100 0.2200 15,500 +0.00(+0.00%)
Jul 18, 2019 0.2200 0.2200 0.2200 0.2200 3,500 +0.00(+0.00%)
Jul 17, 2019 0.2350 0.2350 0.2200 0.2200 59,525 -0.01(-4.35%)
Jul 16, 2019 0.2300 0.2300 0.2300 0.2300 17,500 +0.00(+0.00%)
Jul 15, 2019 0.2300 0.2300 0.2300 0.2300 21,812 -0.00(-2.13%)
Jul 12, 2019 0.2450 0.2450 0.2200 0.2350 65,350 -0.02(-6.00%)
Jul 11, 2019 0.2400 0.2500 0.2400 0.2500 21,508 +0.01(+4.17%)
Jul 10, 2019 0.2500 0.2500 0.2400 0.2400 62,350 -0.02(-5.88%)
Jul 09, 2019 0.2800 0.2800 0.2550 0.2550 110,000 -0.03(-8.93%)
Jul 08, 2019 0.2400 0.2800 0.2400 0.2800 74,500 +0.03(+12.00%)
Jul 05, 2019 0.2550 0.2550 0.2400 0.2500 38,600 -0.01(-3.85%)
Jul 04, 2019 0.2600 0.2600 0.2600 0.2600 4,000 -0.01(-3.70%)
Jul 03, 2019 0.2800 0.2900 0.2700 0.2700 74,800 -0.01(-3.57%)
Jul 02, 2019 0.2650 0.2800 0.2650 0.2800 37,773 +0.02(+7.69%)
Jun 28, 2019 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jun 27, 2019 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
Jun 26, 2019 0.2700 0.2700 0.2700 0.2700 27,100 -0.01(-3.57%)
Jun 25, 2019 0.2900 0.2900 0.2650 0.2800 24,350 -0.01(-3.45%)
Jun 24, 2019 0.3000 0.3150 0.2850 0.2900 279,000 +0.04(+16.00%)
Jun 21, 2019 0.2600 0.3000 0.2500 0.2500 393,297 +0.03(+13.64%)
Jun 20, 2019 0.2200 0.2200 0.2200 0.2200 15,300 -0.02(-8.33%)
Jun 19, 2019 0.2400 0.2400 0.2400 0.2400 30,000 +0.00(+0.00%)
Jun 18, 2019 0.2400 0.2400 0.2300 0.2400 7,600 +0.01(+4.35%)
Jun 17, 2019 0.2500 0.2500 0.2300 0.2300 62,101 -0.02(-8.00%)
Jun 14, 2019 0.2400 0.2500 0.2400 0.2500 7,500 +0.00(+0.00%)
Jun 13, 2019 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jun 12, 2019 0.2450 0.2600 0.2450 0.2500 19,900 +0.00(+0.00%)
Jun 11, 2019 0.2550 0.2550 0.2450 0.2500 21,900 -0.01(-3.85%)
Jun 10, 2019 0.2600 0.2600 0.2450 0.2600 13,850 -0.02(-7.14%)
Jun 07, 2019 0.2800 0.2800 0.2800 400 +0.00(+0.00%)
Jun 06, 2019 0.2800 0.2800 0.2700 0.2800 14,000 +0.03(+9.80%)
Jun 05, 2019 0.2750 0.2750 0.2500 0.2550 17,000 -0.02(-5.56%)
Jun 04, 2019 0.2800 0.2800 0.2600 0.2700 11,000 -0.01(-3.57%)
Jun 03, 2019 0.2700 0.2800 0.2650 0.2800 37,300 +0.01(+1.82%)
May 31, 2019 0.2650 0.2750 0.2650 0.2750 10,001 +0.01(+3.77%)
May 30, 2019 0.2800 0.2850 0.2500 0.2650 194,900 -0.01(-3.64%)
May 29, 2019 0.2800 0.2800 0.2700 0.2750 60,200 -0.02(-6.78%)
May 28, 2019 0.2600 0.2950 0.2600 0.2950 211,600 +0.01(+5.36%)
May 27, 2019 0.2850 0.2850 0.2800 0.2800 47,199 -0.01(-3.45%)
May 24, 2019 0.2950 0.2950 0.2800 0.2900 112,785 -0.01(-3.33%)
May 23, 2019 0.3300 0.3300 0.2900 0.3000 180,500 -0.04(-13.04%)
May 22, 2019 0.3300 0.3500 0.3300 0.3450 58,444 +0.02(+7.81%)
May 21, 2019 0.3100 0.3300 0.3100 0.3200 64,500 +0.01(+3.23%)
May 17, 2019 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
May 16, 2019 0.3300 0.3300 0.2950 0.2950 98,125 -0.05(-13.24%)
May 15, 2019 0.3400 0.3450 0.3400 0.3400 15,100 +0.00(+0.00%)
May 14, 2019 0.3300 0.3600 0.3300 0.3400 195,620 +0.02(+6.25%)
May 13, 2019 0.3400 0.3400 0.3200 0.3200 126,000 -0.03(-8.57%)
May 10, 2019 0.3700 0.3700 0.3300 0.3500 188,985 -0.02(-5.41%)
May 09, 2019 0.3800 0.3900 0.3500 0.3700 244,206 -0.01(-2.63%)
May 08, 2019 0.3650 0.3800 0.3650 0.3800 43,200 +0.02(+4.11%)
May 07, 2019 0.3600 0.3650 0.3450 0.3650 154,481 -0.01(-2.67%)
May 06, 2019 0.3750 0.3950 0.3600 0.3750 106,780 +0.01(+1.35%)
May 03, 2019 0.3900 0.4200 0.3700 0.3700 550,052 -0.02(-5.13%)
May 02, 2019 0.3250 0.3900 0.3100 0.3900 909,162 +0.07(+20.00%)
May 01, 2019 0.3050 0.3650 0.3000 0.3250 877,130 +0.03(+8.33%)
Apr 30, 2019 0.2800 0.3050 0.2800 0.3000 359,734 +0.03(+11.11%)
Apr 29, 2019 0.2450 0.2900 0.2400 0.2700 594,441 +0.03(+12.50%)
Apr 26, 2019 0.2200 0.2500 0.2200 0.2400 259,563 +0.02(+9.09%)
Apr 25, 2019 0.2100 0.2200 0.2100 0.2200 20,600 -0.01(-6.38%)
Apr 24, 2019 0.1950 0.2350 0.1950 0.2350 406,100 +0.06(+34.29%)
Apr 23, 2019 0.1750 0.1750 0.1750 0.1750 4,839 -0.02(-7.89%)
Apr 22, 2019 0.1950 0.1950 0.1800 0.1900 25,500 -0.01(-2.56%)
Apr 18, 2019 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Apr 17, 2019 0.1800 0.1850 0.1750 0.1850 48,800 +0.00(+0.00%)
Apr 16, 2019 0.1850 0.1850 0.1850 0.1850 76,653 -0.01(-2.63%)
Apr 15, 2019 0.2000 0.2000 0.1900 0.1900 80,552 -0.01(-5.00%)
Apr 12, 2019 0.2000 0.2050 0.1950 0.2000 38,500 +0.00(+0.00%)
Apr 11, 2019 0.2050 0.2050 0.2000 0.2000 76,500 +0.00(+0.00%)
Apr 10, 2019 0.2200 0.2200 0.2000 0.2000 73,500 -0.02(-11.11%)
Apr 09, 2019 0.2100 0.2250 0.2100 0.2250 83,000 +0.02(+12.50%)
Apr 08, 2019 0.2000 0.2000 0.2000 0.2000 46,000 +0.00(+0.00%)
Apr 05, 2019 0.1900 0.2000 0.1800 0.2000 183,200 +0.01(+5.26%)
Apr 04, 2019 0.2000 0.2000 0.1900 0.1900 90,530 -0.01(-5.00%)
Apr 03, 2019 0.2100 0.2200 0.1950 0.2000 130,515 -0.01(-4.76%)
Apr 02, 2019 0.2250 0.2250 0.2050 0.2100 95,500 -0.02(-8.70%)
Apr 01, 2019 0.2300 0.2300 0.2300 0.2300 5,001 -0.00(-2.13%)
Mar 29, 2019 0.2200 0.2350 0.2200 0.2350 55,778 +0.01(+6.82%)
Mar 28, 2019 0.2200 0.2200 0.2200 300 +0.00(+0.00%)
Mar 27, 2019 0.2200 0.2200 0.2200 0.2200 9,000 -0.01(-2.22%)
Mar 26, 2019 0.2000 0.2300 0.1900 0.2250 649,260 +0.02(+7.14%)
Mar 25, 2019 0.2250 0.2250 0.2000 0.2100 287,450 -0.02(-8.70%)
Mar 22, 2019 0.2300 0.2300 0.2300 0.2300 6,000 +0.01(+2.22%)
Mar 21, 2019 0.2400 0.2500 0.2250 0.2250 12,000 -0.02(-8.16%)
Mar 20, 2019 0.2350 0.2450 0.2350 0.2450 56,200 +0.02(+8.89%)
Mar 19, 2019 0.2300 0.2300 0.2250 0.2250 55,200 -0.01(-6.25%)
Mar 18, 2019 0.2400 0.2400 0.2400 0.2400 53,000 +0.01(+4.35%)
Mar 15, 2019 0.2400 0.2400 0.2100 0.2300 368,900 -0.02(-8.00%)
Mar 13, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 12, 2019 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+4.17%)
Mar 11, 2019 0.2400 0.2400 0.2350 0.2400 89,120 -0.01(-4.00%)
Mar 07, 2019 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Mar 06, 2019 0.2500 0.2550 0.2450 0.2450 57,956 -0.02(-5.77%)
Mar 05, 2019 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
Mar 04, 2019 0.2500 0.2750 0.2450 0.2600 51,500 +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.