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, 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%)
Mar 01, 2019 0.2600 0.2750 0.2400 0.2600 69,500 +0.01(+4.00%)
Feb 28, 2019 0.2650 0.2650 0.2500 0.2500 90,050 -0.03(-9.09%)
Feb 27, 2019 0.2550 0.2750 0.2550 0.2750 60,000 +0.02(+5.77%)
Feb 26, 2019 0.2600 0.2650 0.2600 0.2600 34,000 -0.01(-1.89%)
Feb 25, 2019 0.2700 0.2750 0.2650 0.2650 33,000 +0.01(+1.92%)
Feb 22, 2019 0.2700 0.2700 0.2600 0.2600 12,100 -0.01(-3.70%)
Feb 20, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 19, 2019 0.2550 0.2850 0.2550 0.2700 24,521 +0.01(+3.85%)
Feb 15, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Feb 14, 2019 0.2600 0.2900 0.2450 0.2650 166,000 +0.01(+1.92%)
Feb 13, 2019 0.2600 0.2600 0.2600 0.2600 87,000 +0.02(+8.33%)
Feb 12, 2019 0.2600 0.2600 0.2400 0.2400 6,000 +0.00(+0.00%)
Feb 11, 2019 0.2400 0.2400 0.2400 0.2400 15,000 -0.01(-2.04%)
Feb 08, 2019 0.2550 0.2600 0.2450 0.2450 83,038 +0.00(+0.00%)
Feb 07, 2019 0.2550 0.2550 0.2400 0.2450 29,559 +0.01(+2.08%)
Feb 06, 2019 0.2750 0.2750 0.2400 0.2400 68,290 -0.03(-11.11%)
Feb 05, 2019 0.2650 0.2700 0.2650 0.2700 21,500 -0.01(-3.57%)
Feb 04, 2019 0.2700 0.2800 0.2400 0.2800 239,066 +0.02(+5.66%)
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.