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 (%)
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%)
May 01, 2020 0.1600 0.1600 0.1600 0.1600 12,374 +0.01(+3.23%)
Apr 29, 2020 0.1550 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Apr 28, 2020 0.1500 0.1500 0.1500 0.1500 333 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1600 0.1500 0.1500 17,331 -0.02(-9.09%)
Apr 24, 2020 0.1500 0.1650 0.1500 0.1650 43,832 +0.00(+0.00%)
Apr 23, 2020 0.1600 0.1650 0.1600 0.1650 10,006 +0.01(+3.13%)
Apr 22, 2020 0.1600 0.1600 0.1600 0.1600 28,500 +0.00(+0.00%)
Apr 21, 2020 0.1600 0.1700 0.1600 0.1600 45,833 -0.01(-5.88%)
Apr 20, 2020 0.1400 0.1800 0.1400 0.1700 159,582 +0.05(+36.00%)
Apr 17, 2020 0.1000 0.1250 0.1000 0.1250 39,363 +0.04(+47.06%)
Apr 15, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 14, 2020 0.0850 0.0850 0.0850 2 +0.00(+0.00%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 07, 2020 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 06, 2020 0.0850 0.0850 0.0850 333 +0.00(+0.00%)
Apr 03, 2020 0.0850 0.0850 0.0850 0.0850 6,664 +0.00(+0.00%)
Apr 02, 2020 0.0850 0.0850 0.0850 0.0850 12,800 -0.04(-32.00%)
Mar 31, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 26, 2020 0.1250 0.1250 0.1250 0 +0.05(+66.67%)
Mar 23, 2020 0.0750 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 20, 2020 0.0750 0.0750 0.0500 0.0650 873,000 -0.01(-18.75%)
Mar 19, 2020 0.0900 0.0900 0.0800 0.0800 166,667 +0.07(+433.33%)
Mar 18, 2020 0.0200 0.0200 0.0150 0.0150 115,000 -0.01(-50.00%)
Mar 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 12, 2020 0.0200 0.0250 0.0100 0.0250 1,454,500 +0.01(+25.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 0.0200 233,000 -0.01(-20.00%)
Mar 10, 2020 0.0200 0.0250 0.0200 0.0250 260,000 +0.00(+0.00%)
Mar 09, 2020 0.0150 0.0250 0.0150 0.0250 5,299 -0.00(-16.67%)
Mar 06, 2020 0.0250 0.0300 0.0250 0.0300 45,000 +0.01(+50.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
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%)
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.