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 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%)
May 03, 2021 0.2050 0.2050 0.1900 0.2000 47,713 -0.01(-4.76%)
Apr 30, 2021 0.2150 0.2150 0.2050 0.2100 4,200 -0.01(-2.33%)
Apr 29, 2021 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Apr 28, 2021 0.2150 0.2150 0.2000 0.2000 24,500 -0.01(-6.98%)
Apr 27, 2021 0.2250 0.2250 0.2100 0.2150 65,800 -0.01(-2.27%)
Apr 26, 2021 0.2350 0.2400 0.2200 0.2200 53,000 -0.02(-8.33%)
Apr 23, 2021 0.2300 0.2400 0.2300 0.2400 39,100 +0.00(+0.00%)
Apr 22, 2021 0.2450 0.2450 0.2400 0.2400 17,550 -0.01(-2.04%)
Apr 21, 2021 0.2400 0.2450 0.2400 0.2450 2,290 +0.00(+0.00%)
Apr 20, 2021 0.2500 0.2500 0.2450 0.2450 1,200 -0.01(-3.92%)
Apr 19, 2021 0.2450 0.2550 0.2400 0.2550 33,120 +0.02(+8.51%)
Apr 16, 2021 0.2400 0.2400 0.2300 0.2350 17,900 -0.01(-2.08%)
Apr 15, 2021 0.2400 0.2400 0.2350 0.2400 4,100 +0.01(+2.13%)
Apr 14, 2021 0.2350 0.2350 0.2350 0.2350 18,619 +0.00(+2.17%)
Apr 13, 2021 0.2300 0.2300 0.2300 0.2300 215 +0.00(+0.00%)
Apr 12, 2021 0.2300 0.2300 0.2300 0.2300 701 +0.00(+0.00%)
Apr 09, 2021 0.2300 0.2300 0.2250 0.2300 21,300 +0.00(+0.00%)
Apr 08, 2021 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
Apr 07, 2021 0.2350 0.2350 0.2150 0.2250 17,805 -0.01(-6.25%)
Apr 06, 2021 0.2450 0.2450 0.2300 0.2400 25,250 -0.01(-4.00%)
Apr 05, 2021 0.2550 0.2550 0.2500 0.2500 8,350 -0.01(-1.96%)
Apr 01, 2021 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Mar 31, 2021 0.2550 0.2550 0.2450 0.2450 6,202 -0.01(-2.00%)
Mar 30, 2021 0.2550 0.2550 0.2500 0.2500 26,000 +0.00(+0.00%)
Mar 29, 2021 0.2450 0.2500 0.2450 0.2500 3,600 +0.00(+0.00%)
Mar 26, 2021 0.2500 0.2500 0.2400 0.2500 37,600 +0.00(+0.00%)
Mar 25, 2021 0.2500 0.2550 0.2400 0.2500 12,000 -0.01(-3.85%)
Mar 24, 2021 0.2500 0.2600 0.2500 0.2600 18,675 +0.01(+4.00%)
Mar 23, 2021 0.2850 0.2850 0.2500 0.2500 49,470 -0.02(-7.41%)
Mar 22, 2021 0.3000 0.3000 0.2700 0.2700 27,050 -0.02(-8.47%)
Mar 19, 2021 0.2600 0.3000 0.2600 0.2950 185,400 +0.05(+20.41%)
Mar 18, 2021 0.2400 0.2500 0.2350 0.2450 8,500 +0.00(+0.00%)
Mar 17, 2021 0.2400 0.2450 0.2300 0.2450 20,460 +0.01(+6.52%)
Mar 16, 2021 0.2400 0.2400 0.2300 0.2300 10,000 +0.00(+0.00%)
Mar 15, 2021 0.2450 0.2450 0.2300 0.2300 6,890 -0.01(-6.12%)
Mar 12, 2021 0.2500 0.2500 0.2450 0.2450 3,500 -0.01(-2.00%)
Mar 11, 2021 0.2500 0.2550 0.2400 0.2500 53,066 +0.01(+2.04%)
Mar 10, 2021 0.2550 0.2550 0.2450 0.2450 34,800 -0.02(-5.77%)
Mar 09, 2021 0.2700 0.2700 0.2450 0.2600 34,813 +0.00(+0.00%)
Mar 08, 2021 0.2350 0.2600 0.2350 0.2600 28,900 +0.03(+10.64%)
Mar 05, 2021 0.2450 0.2450 0.2300 0.2350 29,600 -0.01(-2.08%)
Mar 04, 2021 0.2550 0.2650 0.2400 0.2400 35,666 -0.03(-9.43%)
Mar 03, 2021 0.2800 0.2800 0.2650 0.2650 28,849 -0.02(-7.02%)
Mar 02, 2021 0.3000 0.3000 0.2850 0.2850 18,483 -0.02(-5.00%)
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.