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 26, 2022 0.2000 193 -0.02(-9.09%)
Apr 25, 2022 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
Apr 22, 2022 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Apr 19, 2022 0.2200 0.2200 0 +0.00(+0.00%)
Apr 18, 2022 0.2250 0.2250 0.2200 0.2200 3,600 +0.00(+0.00%)
Apr 13, 2022 0.2200 0 -0.02(-8.33%)
Apr 11, 2022 0.2400 0.2400 0 +0.00(+0.00%)
Apr 08, 2022 0.2300 0.2400 0.2200 0.2400 38,500 +0.01(+4.35%)
Apr 04, 2022 0.2300 0.2300 0 +0.00(+0.00%)
Apr 01, 2022 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Mar 31, 2022 0.2300 0.2300 0.2250 0.2300 11,500 +0.01(+2.22%)
Mar 30, 2022 0.2250 0.2250 0.2250 0.2250 3,000 +0.00(+0.00%)
Mar 29, 2022 0.2300 0.2300 0.2100 0.2250 47,000 -0.01(-6.25%)
Mar 25, 2022 0.2400 0 +0.01(+4.35%)
Mar 24, 2022 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Mar 23, 2022 0.2200 0.2300 0.2200 0.2300 8,500 +0.01(+4.55%)
Mar 22, 2022 0.2250 0.2250 0.2200 0.2200 24,500 -0.01(-4.35%)
Mar 21, 2022 0.2350 0.2350 0.2300 0.2300 3,500 +0.02(+6.98%)
Mar 18, 2022 0.2450 0.2450 0.2150 0.2150 21,500 -0.02(-10.42%)
Mar 16, 2022 0.2400 0.2400 465 +0.00(+0.00%)
Mar 15, 2022 0.2400 0.2400 0.2400 0.2400 20,166 +0.01(+4.35%)
Mar 14, 2022 0.2350 0.2350 0.2300 0.2300 10,000 -0.01(-4.17%)
Mar 11, 2022 0.2400 0.2400 0.2400 0.2400 984 +0.01(+2.13%)
Mar 10, 2022 0.2450 0.2450 0.2350 0.2350 4,000 -0.01(-4.08%)
Mar 09, 2022 0.2450 0.2450 0.2450 0.2450 5,400 +0.01(+6.52%)
Mar 08, 2022 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-4.17%)
Mar 07, 2022 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+4.35%)
Mar 04, 2022 0.2650 0.2650 0.2150 0.2300 96,771 -0.04(-13.21%)
Mar 03, 2022 0.2650 0.2700 0.2650 0.2650 5,021 -0.01(-3.64%)
Mar 02, 2022 0.2750 0.2750 0.2750 0.2750 2,050 +0.01(+1.85%)
Mar 01, 2022 0.2700 0.2700 0.2700 0.2700 1,500 +0.01(+1.89%)
Feb 28, 2022 0.2650 0.2650 0.2650 0.2650 3,500 +0.01(+3.92%)
Feb 25, 2022 0.2550 0.2550 0.2550 0.2550 12,200 -0.01(-1.92%)
Feb 24, 2022 0.2500 0.2600 0.2500 0.2600 11,000 +0.03(+10.64%)
Feb 23, 2022 0.2800 0.2800 0.2350 0.2350 15,315 -0.05(-17.54%)
Feb 22, 2022 0.2850 0.2850 0.2850 0.2850 1,168 +0.01(+3.64%)
Feb 17, 2022 0.2750 0 -0.01(-5.17%)
Feb 14, 2022 0.2900 0.2900 0 -0.02(-6.45%)
Feb 11, 2022 0.2900 0.3100 0.2900 0.3100 26,970 +0.03(+8.77%)
Feb 10, 2022 0.3100 0.3150 0.2850 0.2850 46,166 -0.04(-10.94%)
Feb 09, 2022 0.3200 0.3200 0.3200 0.3200 15,500 -0.01(-1.54%)
Feb 08, 2022 0.3250 0.3250 0.3250 0.3250 12,900 +0.00(+0.00%)
Feb 07, 2022 0.3150 0.3250 0.3150 0.3250 14,944 -0.01(-1.52%)
Feb 04, 2022 0.3350 0.3350 0.3300 0.3300 4,000 +0.00(+0.00%)
Feb 03, 2022 0.3350 0.3350 0.3300 0.3300 13,002 +0.00(+0.00%)
Feb 02, 2022 0.3400 0.3400 0.3300 0.3300 30,640 -0.01(-2.94%)
Feb 01, 2022 0.3400 0.3400 0.3400 0.3400 7,710 +0.00(+0.00%)
Jan 31, 2022 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.00%)
Jan 28, 2022 0.3350 0.3400 0.3350 0.3400 17,000 +0.01(+3.03%)
Jan 26, 2022 0.3300 0.3300 0 +0.02(+6.45%)
Jan 25, 2022 0.3200 0.3200 0.3100 0.3100 19,500 +0.00(+0.00%)
Jan 24, 2022 0.3300 0.3300 0.3000 0.3100 19,950 -0.04(-11.43%)
Jan 21, 2022 0.3700 0.3700 0.3500 0.3500 58,400 -0.02(-5.41%)
Jan 20, 2022 0.3800 0.3800 0.3700 0.3700 41,576 -0.02(-5.13%)
Jan 19, 2022 0.3500 0.3900 0.3400 0.3900 85,815 +0.03(+8.33%)
Jan 18, 2022 0.3400 0.3600 0.3400 0.3600 28,140 +0.03(+10.77%)
Jan 17, 2022 0.3450 0.3450 0.3250 0.3250 21,500 -0.02(-5.80%)
Jan 14, 2022 0.3500 0.3500 0.3450 0.3450 44,000 +0.00(+0.00%)
Jan 13, 2022 0.3500 0.3500 0.3450 0.3450 10,500 +0.00(+0.00%)
Jan 12, 2022 0.3450 0.3450 0.3400 0.3450 14,866 -0.01(-1.43%)
Jan 11, 2022 0.3100 0.3500 0.3100 0.3500 73,500 +0.05(+16.67%)
Jan 07, 2022 0.3000 0.3000 0.3000 400 +0.01(+3.45%)
Jan 06, 2022 0.3000 0.3000 0.2900 0.2900 10,000 -0.01(-3.33%)
Jan 05, 2022 0.3400 0.3400 0.3000 0.3000 31,483 -0.04(-11.76%)
Jan 04, 2022 0.3200 0.3400 0.3200 0.3400 14,000 +0.03(+9.68%)
Dec 31, 2021 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Dec 30, 2021 0.3000 0.3000 0.2900 0.2900 20,300 -0.01(-3.33%)
Dec 29, 2021 0.3100 0.3100 0.2950 0.3000 9,001 -0.01(-3.23%)
Dec 23, 2021 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Dec 22, 2021 0.3200 0.3250 0.3200 0.3250 2,000 +0.02(+4.84%)
Dec 21, 2021 0.3100 0.3100 0.3100 0.3100 3,000 +0.01(+3.33%)
Dec 20, 2021 0.3300 0.3300 0.3000 0.3000 9,700 -0.03(-9.09%)
Dec 17, 2021 0.3400 0.3400 0.3300 0.3300 6,000 -0.04(-10.81%)
Dec 16, 2021 0.3000 0.3700 0.2900 0.3700 132,240 +0.08(+25.42%)
Dec 15, 2021 0.2900 0.2950 0.2700 0.2950 37,610 -0.01(-1.67%)
Dec 14, 2021 0.2800 0.3000 0.2800 0.3000 58,200 +0.00(+0.00%)
Dec 13, 2021 0.2900 0.3000 0.2900 0.3000 14,000 +0.02(+7.14%)
Dec 10, 2021 0.2900 0.2900 0.2800 0.2800 3,000 -0.01(-3.45%)
Dec 09, 2021 0.2700 0.2900 0.2600 0.2900 24,400 +0.03(+11.54%)
Dec 08, 2021 0.2650 0.2650 0.2600 0.2600 8,401 -0.01(-1.89%)
Dec 07, 2021 0.2900 0.2900 0.2650 0.2650 10,110 -0.03(-11.67%)
Dec 06, 2021 0.3000 0.3000 0.2900 0.3000 11,700 +0.04(+15.38%)
Dec 03, 2021 0.2550 0.3250 0.2450 0.2600 163,235 +0.01(+1.96%)
Dec 02, 2021 0.2450 0.2550 0.2400 0.2550 8,000 -0.01(-1.92%)
Dec 01, 2021 0.2350 0.2600 0.2350 0.2600 13,621 +0.02(+8.33%)
Nov 30, 2021 0.2250 0.2400 0.2200 0.2400 26,333 +0.02(+9.09%)
Nov 29, 2021 0.2350 0.2500 0.2200 0.2200 168,290 -0.01(-4.35%)
Nov 25, 2021 0.2300 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Nov 24, 2021 0.1900 0.2250 0.1900 0.2250 146,500 +0.03(+15.38%)
Nov 22, 2021 0.1950 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Nov 19, 2021 0.2200 0.2200 0.2000 0.2000 59,500 -0.02(-11.11%)
Nov 18, 2021 0.2450 0.2250 0.2250 0.2250 6,000 -0.01(-4.26%)
Nov 17, 2021 0.2300 0.2600 0.2200 0.2350 730,500 +0.02(+11.90%)
Nov 16, 2021 0.2300 0.2300 0.2100 0.2100 18,000 -0.01(-4.55%)
Nov 15, 2021 0.2400 0.2400 0.2000 0.2200 66,393 -0.03(-12.00%)
Nov 12, 2021 0.2500 0.2850 0.2400 0.2500 27,800 +0.02(+8.70%)
Nov 11, 2021 0.1750 0.2300 0.1750 0.2300 49,549 +0.08(+53.33%)
Nov 09, 2021 0.1250 0.1550 0.1250 0.1500 77,527 +0.03(+25.00%)
Nov 08, 2021 0.1150 0.1200 0.1000 0.1200 92,833 +0.00(+0.00%)
Nov 05, 2021 0.1300 0.1300 0.1200 0.1200 23,268 -0.02(-11.11%)
Nov 02, 2021 0.1350 0.1350 0.1350 0.1350 246 +0.00(+0.00%)
Oct 29, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 27, 2021 0.1350 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 26, 2021 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Oct 25, 2021 0.1450 0.1450 0.1450 0.1450 5,000 +0.01(+7.41%)
Oct 22, 2021 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Oct 21, 2021 0.1400 0.1400 0.1400 0.1400 2,500 -0.01(-6.67%)
Oct 20, 2021 0.1500 0.1500 0.1500 0.1500 10,500 +0.00(+0.00%)
Oct 15, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 12, 2021 0.1450 0.1450 0.1450 0.1450 166 -0.02(-9.38%)
Oct 08, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 06, 2021 0.1500 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 05, 2021 0.1400 0.1550 0.1400 0.1550 11,325 +0.02(+19.23%)
Oct 01, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 30, 2021 0.1550 0.1550 0.1400 0.1400 13,000 -0.02(-12.50%)
Sep 29, 2021 0.1600 0.1800 0.1600 0.1600 2,500 -0.01(-3.03%)
Sep 28, 2021 0.1650 0.1650 0.1650 0.1650 9,547 -0.01(-5.71%)
Sep 27, 2021 0.1800 0.1800 0.1750 0.1750 1,897 -0.01(-5.41%)
Sep 23, 2021 0.1850 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Sep 21, 2021 0.1750 0.1750 0.1750 0.1750 100 -0.01(-5.41%)
Sep 17, 2021 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 15, 2021 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Sep 14, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Sep 13, 2021 0.2000 0.2000 0.1950 0.2000 5,500 +0.02(+11.11%)
Sep 09, 2021 0.1800 0.1800 0.1800 0.1800 0 -0.04(-16.28%)
Sep 08, 2021 0.2250 0.2450 0.2150 0.2150 59,500 +0.00(+0.00%)
Sep 03, 2021 0.2150 0.2150 0.2150 150 +0.00(+0.00%)
Sep 02, 2021 0.1950 0.2150 0.1950 0.2150 28,333 +0.02(+10.26%)
Sep 01, 2021 0.1950 0.1950 0.1950 0.1950 5,000 +0.02(+8.33%)
Aug 31, 2021 0.1850 0.1850 0.1800 0.1800 1,500 -0.02(-7.69%)
Aug 30, 2021 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+5.41%)
Aug 26, 2021 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 24, 2021 0.1850 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 19, 2021 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Aug 18, 2021 0.1950 0.1950 0.1950 0.1950 1,100 +0.00(+0.00%)
Aug 16, 2021 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 13, 2021 0.2050 0.2050 0.1950 0.1950 6,500 -0.01(-7.14%)
Aug 10, 2021 0.2100 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Aug 09, 2021 0.2000 0.2150 0.2000 0.2150 13,666 +0.01(+4.88%)
Aug 06, 2021 0.2100 0.2150 0.2050 0.2050 6,500 -0.01(-4.65%)
Aug 05, 2021 0.2100 0.2150 0.2100 0.2150 7,500 +0.01(+2.38%)
Aug 04, 2021 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Aug 03, 2021 0.2000 0.2150 0.2000 0.2150 4,141 +0.01(+7.50%)
Jul 30, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jul 29, 2021 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Jul 26, 2021 0.2050 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jul 22, 2021 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 14, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 13, 2021 0.1950 0.1950 0.1950 0.1950 3,500 -0.01(-2.50%)
Jul 09, 2021 0.2000 0.2000 0.2000 130 -0.01(-4.76%)
Jul 08, 2021 0.2100 0.2100 0.2100 0.2100 1,500 -0.01(-4.55%)
Jul 07, 2021 0.2200 0.2200 0.2200 0.2200 3,500 +0.01(+2.33%)
Jul 06, 2021 0.2150 0.2150 0.2150 0.2150 2,000 +0.01(+4.88%)
Jul 05, 2021 0.2050 0.2050 0.2050 0.2050 3,000 -0.01(-4.65%)
Jun 30, 2021 0.2150 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Jun 29, 2021 0.2100 0.2100 0.2050 0.2050 10,334 -0.01(-2.38%)
Jun 28, 2021 0.2100 0.2100 0.2100 0.2100 20,200 -0.01(-2.33%)
Jun 24, 2021 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 23, 2021 0.2150 0.2150 0.2150 0.2150 1,500 +0.00(+0.00%)
Jun 22, 2021 0.2200 0.2200 0.2150 0.2150 1,845 -0.01(-2.27%)
Jun 21, 2021 0.2300 0.2300 0.2200 0.2200 6,000 -0.01(-4.35%)
Jun 18, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.01(+2.22%)
Jun 17, 2021 0.2250 0.2250 0.2200 0.2250 7,000 +0.01(+2.27%)
Jun 16, 2021 0.2150 0.2250 0.2150 0.2200 16,817 +0.01(+2.33%)
Jun 15, 2021 0.2150 0.2150 0.2150 0.2150 1,483 -0.01(-2.27%)
Jun 14, 2021 0.2100 0.2200 0.2100 0.2200 19,500 +0.01(+2.33%)
Jun 11, 2021 0.1950 0.2150 0.1950 0.2150 55,300 +0.03(+16.22%)
Jun 10, 2021 0.1900 0.1900 0.1850 0.1850 4,200 -0.01(-5.13%)
Jun 09, 2021 0.1950 0.1950 0.1950 0.1950 1,500 +0.00(+0.00%)
Jun 08, 2021 0.1850 0.1950 0.1800 0.1950 45,757 +0.02(+8.33%)
Jun 07, 2021 0.1850 0.1850 0.1800 0.1800 24,100 -0.01(-2.70%)
Jun 04, 2021 0.1900 0.1900 0.1800 0.1850 7,500 -0.01(-2.63%)
Jun 03, 2021 0.1950 0.1950 0.1900 0.1900 16,200 -0.01(-2.56%)
Jun 02, 2021 0.1750 0.1950 0.1750 0.1950 41,666 +0.02(+14.71%)
Jun 01, 2021 0.1700 0.1750 0.1650 0.1700 36,533 +0.00(+0.00%)
May 28, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 27, 2021 0.1750 0.1750 0.1650 0.1650 8,000 -0.01(-2.94%)
May 26, 2021 0.1700 0.1700 0.1700 0.1700 1,950 +0.00(+0.00%)
May 21, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 20, 2021 0.1700 0.1700 0.1700 0.1700 25,000 +0.01(+3.03%)
May 19, 2021 0.1650 0.1700 0.1600 0.1650 48,716 +0.01(+3.13%)
May 18, 2021 0.1600 0.1600 0.1550 0.1600 4,510 +0.01(+3.23%)
May 17, 2021 0.1600 0.1600 0.1550 0.1550 23,500 +0.00(+0.00%)
May 14, 2021 0.1550 0.1550 0.1550 0.1550 9,500 +0.00(+0.00%)
May 13, 2021 0.1600 0.1600 0.1500 0.1550 15,500 +0.00(+0.00%)
May 12, 2021 0.1550 0.1550 0.1550 0.1550 2,700 +0.00(+0.00%)
May 11, 2021 0.1500 0.1600 0.1500 0.1550 100,400 -0.02(-13.89%)
May 10, 2021 0.1850 0.1900 0.1800 0.1800 47,483 -0.01(-2.70%)
May 07, 2021 0.1800 0.1850 0.1700 0.1850 31,280 +0.01(+2.78%)
May 06, 2021 0.1800 0.1800 0.1800 0.1800 2,505 +0.00(+0.00%)
May 05, 2021 0.1800 0.1800 0.1800 0.1800 27,000 -0.02(-10.00%)
May 04, 2021 0.1950 0.2000 0.1800 0.2000 53,084 +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.