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 (%)
Jul 31, 2019 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Jul 30, 2019 0.1650 0.1700 0.1600 0.1700 19,105 +0.01(+3.03%)
Jul 29, 2019 0.1650 0.1650 0.1600 0.1650 20,999 -0.01(-2.94%)
Jul 26, 2019 0.1650 0.1700 0.1650 0.1700 80,500 +0.01(+3.03%)
Jul 25, 2019 0.1750 0.1800 0.1650 0.1650 118,500 -0.02(-13.16%)
Jul 24, 2019 0.1950 0.1950 0.1900 0.1900 25,380 +0.00(+0.00%)
Jul 23, 2019 0.2100 0.2100 0.1900 0.1900 276,063 -0.02(-9.52%)
Jul 22, 2019 0.2100 0.2100 0.2100 0.2100 14,000 -0.01(-4.55%)
Jul 19, 2019 0.2100 0.2200 0.2100 0.2200 15,500 +0.00(+0.00%)
Jul 18, 2019 0.2200 0.2200 0.2200 0.2200 3,500 +0.00(+0.00%)
Jul 17, 2019 0.2350 0.2350 0.2200 0.2200 59,525 -0.01(-4.35%)
Jul 16, 2019 0.2300 0.2300 0.2300 0.2300 17,500 +0.00(+0.00%)
Jul 15, 2019 0.2300 0.2300 0.2300 0.2300 21,812 -0.00(-2.13%)
Jul 12, 2019 0.2450 0.2450 0.2200 0.2350 65,350 -0.02(-6.00%)
Jul 11, 2019 0.2400 0.2500 0.2400 0.2500 21,508 +0.01(+4.17%)
Jul 10, 2019 0.2500 0.2500 0.2400 0.2400 62,350 -0.02(-5.88%)
Jul 09, 2019 0.2800 0.2800 0.2550 0.2550 110,000 -0.03(-8.93%)
Jul 08, 2019 0.2400 0.2800 0.2400 0.2800 74,500 +0.03(+12.00%)
Jul 05, 2019 0.2550 0.2550 0.2400 0.2500 38,600 -0.01(-3.85%)
Jul 04, 2019 0.2600 0.2600 0.2600 0.2600 4,000 -0.01(-3.70%)
Jul 03, 2019 0.2800 0.2900 0.2700 0.2700 74,800 -0.01(-3.57%)
Jul 02, 2019 0.2650 0.2800 0.2650 0.2800 37,773 +0.02(+7.69%)
Jun 28, 2019 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jun 27, 2019 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
Jun 26, 2019 0.2700 0.2700 0.2700 0.2700 27,100 -0.01(-3.57%)
Jun 25, 2019 0.2900 0.2900 0.2650 0.2800 24,350 -0.01(-3.45%)
Jun 24, 2019 0.3000 0.3150 0.2850 0.2900 279,000 +0.04(+16.00%)
Jun 21, 2019 0.2600 0.3000 0.2500 0.2500 393,297 +0.03(+13.64%)
Jun 20, 2019 0.2200 0.2200 0.2200 0.2200 15,300 -0.02(-8.33%)
Jun 19, 2019 0.2400 0.2400 0.2400 0.2400 30,000 +0.00(+0.00%)
Jun 18, 2019 0.2400 0.2400 0.2300 0.2400 7,600 +0.01(+4.35%)
Jun 17, 2019 0.2500 0.2500 0.2300 0.2300 62,101 -0.02(-8.00%)
Jun 14, 2019 0.2400 0.2500 0.2400 0.2500 7,500 +0.00(+0.00%)
Jun 13, 2019 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jun 12, 2019 0.2450 0.2600 0.2450 0.2500 19,900 +0.00(+0.00%)
Jun 11, 2019 0.2550 0.2550 0.2450 0.2500 21,900 -0.01(-3.85%)
Jun 10, 2019 0.2600 0.2600 0.2450 0.2600 13,850 -0.02(-7.14%)
Jun 07, 2019 0.2800 0.2800 0.2800 400 +0.00(+0.00%)
Jun 06, 2019 0.2800 0.2800 0.2700 0.2800 14,000 +0.03(+9.80%)
Jun 05, 2019 0.2750 0.2750 0.2500 0.2550 17,000 -0.02(-5.56%)
Jun 04, 2019 0.2800 0.2800 0.2600 0.2700 11,000 -0.01(-3.57%)
Jun 03, 2019 0.2700 0.2800 0.2650 0.2800 37,300 +0.01(+1.82%)
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%)
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.