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 (%)
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.