Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arev Life Sciences Global Corp (CSE: AREV )

0.0900 UNCHANGED
Last Price Updated: 12:13 PM EDT, Jul 10, 2023 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 (%)
Apr 30, 2021 0.2150 0.2150 0.2050 0.2100 4,200 -0.01(-2.33%)
Apr 29, 2021 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Apr 28, 2021 0.2150 0.2150 0.2000 0.2000 24,500 -0.01(-6.98%)
Apr 27, 2021 0.2250 0.2250 0.2100 0.2150 65,800 -0.01(-2.27%)
Apr 26, 2021 0.2350 0.2400 0.2200 0.2200 53,000 -0.02(-8.33%)
Apr 23, 2021 0.2300 0.2400 0.2300 0.2400 39,100 +0.00(+0.00%)
Apr 22, 2021 0.2450 0.2450 0.2400 0.2400 17,550 -0.01(-2.04%)
Apr 21, 2021 0.2400 0.2450 0.2400 0.2450 2,290 +0.00(+0.00%)
Apr 20, 2021 0.2500 0.2500 0.2450 0.2450 1,200 -0.01(-3.92%)
Apr 19, 2021 0.2450 0.2550 0.2400 0.2550 33,120 +0.02(+8.51%)
Apr 16, 2021 0.2400 0.2400 0.2300 0.2350 17,900 -0.01(-2.08%)
Apr 15, 2021 0.2400 0.2400 0.2350 0.2400 4,100 +0.01(+2.13%)
Apr 14, 2021 0.2350 0.2350 0.2350 0.2350 18,619 +0.00(+2.17%)
Apr 13, 2021 0.2300 0.2300 0.2300 0.2300 215 +0.00(+0.00%)
Apr 12, 2021 0.2300 0.2300 0.2300 0.2300 701 +0.00(+0.00%)
Apr 09, 2021 0.2300 0.2300 0.2250 0.2300 21,300 +0.00(+0.00%)
Apr 08, 2021 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
Apr 07, 2021 0.2350 0.2350 0.2150 0.2250 17,805 -0.01(-6.25%)
Apr 06, 2021 0.2450 0.2450 0.2300 0.2400 25,250 -0.01(-4.00%)
Apr 05, 2021 0.2550 0.2550 0.2500 0.2500 8,350 -0.01(-1.96%)
Apr 01, 2021 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Mar 31, 2021 0.2550 0.2550 0.2450 0.2450 6,202 -0.01(-2.00%)
Mar 30, 2021 0.2550 0.2550 0.2500 0.2500 26,000 +0.00(+0.00%)
Mar 29, 2021 0.2450 0.2500 0.2450 0.2500 3,600 +0.00(+0.00%)
Mar 26, 2021 0.2500 0.2500 0.2400 0.2500 37,600 +0.00(+0.00%)
Mar 25, 2021 0.2500 0.2550 0.2400 0.2500 12,000 -0.01(-3.85%)
Mar 24, 2021 0.2500 0.2600 0.2500 0.2600 18,675 +0.01(+4.00%)
Mar 23, 2021 0.2850 0.2850 0.2500 0.2500 49,470 -0.02(-7.41%)
Mar 22, 2021 0.3000 0.3000 0.2700 0.2700 27,050 -0.02(-8.47%)
Mar 19, 2021 0.2600 0.3000 0.2600 0.2950 185,400 +0.05(+20.41%)
Mar 18, 2021 0.2400 0.2500 0.2350 0.2450 8,500 +0.00(+0.00%)
Mar 17, 2021 0.2400 0.2450 0.2300 0.2450 20,460 +0.01(+6.52%)
Mar 16, 2021 0.2400 0.2400 0.2300 0.2300 10,000 +0.00(+0.00%)
Mar 15, 2021 0.2450 0.2450 0.2300 0.2300 6,890 -0.01(-6.12%)
Mar 12, 2021 0.2500 0.2500 0.2450 0.2450 3,500 -0.01(-2.00%)
Mar 11, 2021 0.2500 0.2550 0.2400 0.2500 53,066 +0.01(+2.04%)
Mar 10, 2021 0.2550 0.2550 0.2450 0.2450 34,800 -0.02(-5.77%)
Mar 09, 2021 0.2700 0.2700 0.2450 0.2600 34,813 +0.00(+0.00%)
Mar 08, 2021 0.2350 0.2600 0.2350 0.2600 28,900 +0.03(+10.64%)
Mar 05, 2021 0.2450 0.2450 0.2300 0.2350 29,600 -0.01(-2.08%)
Mar 04, 2021 0.2550 0.2650 0.2400 0.2400 35,666 -0.03(-9.43%)
Mar 03, 2021 0.2800 0.2800 0.2650 0.2650 28,849 -0.02(-7.02%)
Mar 02, 2021 0.3000 0.3000 0.2850 0.2850 18,483 -0.02(-5.00%)
Mar 01, 2021 0.2700 0.3000 0.2700 0.3000 43,310 +0.03(+11.11%)
Feb 26, 2021 0.2600 0.2700 0.2600 0.2700 21,000 +0.01(+1.89%)
Feb 25, 2021 0.2800 0.2800 0.2600 0.2650 104,104 -0.02(-8.62%)
Feb 24, 2021 0.3100 0.3200 0.2800 0.2900 68,066 -0.02(-6.45%)
Feb 23, 2021 0.3300 0.3300 0.2700 0.3100 149,742 -0.03(-7.46%)
Feb 22, 2021 0.3900 0.3900 0.3300 0.3350 186,999 -0.05(-14.10%)
Feb 19, 2021 0.3150 0.4400 0.3150 0.3900 629,400 +0.09(+27.87%)
Feb 18, 2021 0.3200 0.3350 0.3050 0.3050 249,752 -0.02(-4.69%)
Feb 17, 2021 0.3750 0.3750 0.3100 0.3200 204,636 -0.07(-17.95%)
Feb 16, 2021 0.4300 0.4300 0.3250 0.3900 157,712 -0.04(-9.30%)
Feb 12, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 11, 2021 0.4350 0.4700 0.4200 0.4300 191,090 +0.01(+2.38%)
Feb 10, 2021 0.3400 0.4600 0.3400 0.4200 551,967 +0.08(+23.53%)
Feb 09, 2021 0.3150 0.3400 0.3050 0.3400 150,370 +0.04(+11.48%)
Feb 08, 2021 0.3100 0.3100 0.2800 0.3050 119,120 -0.01(-1.61%)
Feb 05, 2021 0.3200 0.3400 0.3100 0.3100 221,100 -0.01(-3.13%)
Feb 04, 2021 0.2500 0.3600 0.2450 0.3200 566,247 +0.07(+28.00%)
Feb 03, 2021 0.2350 0.2500 0.2100 0.2500 150,945 +0.01(+2.04%)
Feb 02, 2021 0.2700 0.2750 0.2400 0.2450 164,644 -0.03(-10.91%)
Feb 01, 2021 0.2850 0.2950 0.2750 0.2750 74,666 +0.00(+0.00%)
Jan 29, 2021 0.3000 0.3000 0.2750 0.2750 108,700 -0.02(-8.33%)
Jan 28, 2021 0.3150 0.3150 0.3000 0.3000 49,250 -0.02(-6.25%)
Jan 27, 2021 0.3050 0.3250 0.3000 0.3200 131,550 +0.00(+0.00%)
Jan 26, 2021 0.3350 0.3350 0.2700 0.3200 216,828 -0.01(-1.54%)
Jan 25, 2021 0.3100 0.3300 0.3100 0.3250 101,950 +0.02(+4.84%)
Jan 22, 2021 0.2950 0.3250 0.2850 0.3100 76,700 +0.02(+5.08%)
Jan 21, 2021 0.3000 0.3000 0.2800 0.2950 110,916 -0.01(-1.67%)
Jan 20, 2021 0.3250 0.3250 0.3000 0.3000 95,600 -0.02(-6.25%)
Jan 19, 2021 0.3100 0.3200 0.2900 0.3200 68,930 +0.01(+3.23%)
Jan 18, 2021 0.3100 0.3100 0.2900 0.3100 103,624 +0.00(+0.00%)
Jan 15, 2021 0.3100 0.3200 0.3000 0.3100 95,200 +0.00(+0.00%)
Jan 14, 2021 0.3250 0.3300 0.3100 0.3100 56,000 +0.00(+0.00%)
Jan 13, 2021 0.2900 0.3100 0.2900 0.3100 34,946 +0.03(+8.77%)
Jan 12, 2021 0.3150 0.3150 0.2700 0.2850 290,164 -0.04(-10.94%)
Jan 11, 2021 0.3250 0.3250 0.3150 0.3200 31,269 +0.00(+0.00%)
Jan 08, 2021 0.3550 0.3550 0.3050 0.3200 168,200 -0.04(-11.11%)
Jan 07, 2021 0.3250 0.3750 0.3250 0.3600 267,384 +0.04(+14.29%)
Jan 06, 2021 0.2700 0.3400 0.2700 0.3150 266,084 +0.05(+18.87%)
Jan 05, 2021 0.2700 0.2700 0.2600 0.2650 75,583 -0.02(-5.36%)
Jan 04, 2021 0.3050 0.3100 0.2800 0.2800 114,087 -0.02(-8.20%)
Dec 31, 2020 0.3050 0.3050 0.3050 0 +0.08(+38.64%)
Dec 30, 2020 0.1850 0.2200 0.1850 0.2200 209,416 +0.04(+22.22%)
Dec 29, 2020 0.1900 0.1900 0.1800 0.1800 91,500 +0.01(+2.86%)
Dec 24, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 23, 2020 0.1950 0.2400 0.1700 0.1700 20,000 +0.00(+0.00%)
Dec 22, 2020 0.1500 0.1700 0.1500 0.1700 22,116 +0.03(+21.43%)
Dec 18, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 17, 2020 0.1750 0.1750 0.1450 0.1450 10,000 -0.02(-12.12%)
Dec 16, 2020 0.1800 0.1800 0.1600 0.1650 83,833 +0.02(+10.00%)
Dec 15, 2020 0.1400 0.1600 0.1200 0.1500 189,819 +0.01(+7.14%)
Dec 14, 2020 0.1300 0.1400 0.1300 0.1400 139,833 +0.03(+27.27%)
Dec 11, 2020 0.1100 0.1100 0.1100 0.1100 5,300 -0.01(-8.33%)
Dec 10, 2020 0.1100 0.1200 0.1100 0.1200 11,900 -0.01(-7.69%)
Dec 09, 2020 0.1150 0.1300 0.1150 0.1300 22,000 +0.03(+23.81%)
Dec 08, 2020 0.1050 0.1050 0.1050 0.1050 833 +0.00(+5.00%)
Dec 07, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Dec 03, 2020 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 01, 2020 0.0950 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Nov 30, 2020 0.1000 0.1350 0.0950 0.1200 193,190 +0.04(+60.00%)
Nov 27, 2020 0.1000 0.1000 0.0750 0.0750 39,900 -0.01(-6.25%)
Nov 26, 2020 0.0850 0.1450 0.0800 0.0800 176,692 +0.01(+23.08%)
Nov 24, 2020 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 23, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Nov 19, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 16, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 13, 2020 0.0700 0.0700 0.0650 0.0650 79,000 -0.02(-27.78%)
Nov 11, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 09, 2020 0.0850 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Nov 06, 2020 0.0700 0.0700 0.0700 0.0700 17,500 +0.01(+7.69%)
Nov 04, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 02, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 30, 2020 0.0650 0.0650 0.0650 0.0650 5,834 -0.01(-7.14%)
Oct 23, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 08, 2020 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Oct 07, 2020 0.0700 0.0700 0.0700 0.0700 800 +0.00(+0.00%)
Oct 06, 2020 0.0650 0.0700 0.0650 0.0700 54,916 +0.01(+7.69%)
Oct 02, 2020 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Sep 25, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2020 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Sep 21, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 18, 2020 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Sep 15, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 09, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 08, 2020 0.0850 0.0850 0.0850 0.0850 1,665 -0.01(-15.00%)
Sep 03, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 31, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 28, 2020 0.1000 0.1000 0.1000 0.1000 1,664 -0.00(-4.76%)
Aug 24, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 21, 2020 0.1050 0.1050 0.1050 0.1050 6,000 +0.01(+10.53%)
Aug 20, 2020 0.0950 0.0950 0.0950 0.0950 6,665 -0.01(-5.00%)
Aug 18, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 14, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 11, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 10, 2020 0.1000 0.1000 0.1000 0.1000 50,792 +0.00(+0.00%)
Aug 05, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jul 30, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 29, 2020 0.1000 0.1250 0.1000 0.1250 10,715 +0.02(+25.00%)
Jul 28, 2020 0.1000 0.1000 0.1000 0.1000 38,600 +0.01(+11.11%)
Jul 27, 2020 0.0900 0.0900 0.0900 1,249 +0.00(+0.00%)
Jul 24, 2020 0.1050 0.1050 0.0900 0.0900 9,000 -0.01(-14.29%)
Jul 22, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 21, 2020 0.1250 0.1250 0.1050 0.1050 15,877 -0.01(-12.50%)
Jul 20, 2020 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Jul 16, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jul 13, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 10, 2020 0.1150 0.1150 0.1000 0.1000 13,000 -0.01(-13.04%)
Jul 08, 2020 0.1150 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 07, 2020 0.1100 0.1100 0.1100 0.1100 26,000 +0.01(+4.76%)
Jul 06, 2020 0.1050 0.1150 0.1050 0.1050 43,314 -0.01(-4.55%)
Jul 03, 2020 0.1200 0.1200 0.1000 0.1100 42,500 -0.01(-12.00%)
Jul 02, 2020 0.1250 0.1250 0.1250 0.1250 1,233 +0.01(+4.17%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 26, 2020 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jun 25, 2020 0.1200 0.1300 0.1200 0.1300 119,291 +0.01(+8.33%)
Jun 24, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Jun 23, 2020 0.1100 0.1100 0.1100 0.1100 1,665 -0.01(-8.33%)
Jun 19, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 18, 2020 0.1050 0.1100 0.1050 0.1100 70,916 +0.01(+10.00%)
Jun 17, 2020 0.1050 0.1200 0.1000 0.1000 104,181 +0.01(+17.65%)
Jun 16, 2020 0.0800 0.0850 0.0700 0.0850 230,380 +0.01(+21.43%)
Jun 15, 2020 0.0700 0.0700 0.0700 0.0700 154,009 -0.05(-44.00%)
Jun 11, 2020 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 10, 2020 0.1250 0.1250 0.1250 0.1250 20,332 -0.01(-7.41%)
Jun 09, 2020 0.1350 0.1350 0.1350 0.1350 14,411 +0.01(+3.85%)
Jun 08, 2020 0.1150 0.1300 0.1150 0.1300 3,499 +0.00(+0.00%)
Jun 04, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 03, 2020 0.1200 0.1200 0.1200 0.1200 333 +0.00(+0.00%)
Jun 02, 2020 0.1200 0.1200 0.1200 0.1200 1,165 -0.01(-7.69%)
Jun 01, 2020 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
May 29, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 28, 2020 0.1350 0.1350 0.1050 0.1300 90,498 -0.01(-7.14%)
May 25, 2020 0.1400 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 22, 2020 0.1350 0.1350 0.1350 0.1350 19,000 +0.00(+0.00%)
May 21, 2020 0.1400 0.1400 0.1350 0.1350 11,915 -0.02(-12.90%)
May 19, 2020 0.1550 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 12, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 11, 2020 0.1450 0.1450 0.1450 0.1450 3,331 -0.01(-3.33%)
May 08, 2020 0.1500 0.1500 0.1500 0.1500 24,000 +0.01(+3.45%)
May 07, 2020 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
May 04, 2020 0.1450 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
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.