Arev Brands International Ltd (CSE: AREV )

0.2400 CAD -0.0050 (-2.04%)
Official Closing Price Updated: 3:25 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 0.2700 0.3000 0.2700 0.3000 43,310 +0.03(+11.11%)
Feb 26, 2021 0.2600 0.2700 0.2600 0.2700 21,000 +0.01(+1.89%)
Feb 25, 2021 0.2800 0.2800 0.2600 0.2650 104,104 -0.02(-8.62%)
Feb 24, 2021 0.3100 0.3200 0.2800 0.2900 68,066 -0.02(-6.45%)
Feb 23, 2021 0.3300 0.3300 0.2700 0.3100 149,742 -0.03(-7.46%)
Feb 22, 2021 0.3900 0.3900 0.3300 0.3350 186,999 -0.05(-14.10%)
Feb 19, 2021 0.3150 0.4400 0.3150 0.3900 629,400 +0.09(+27.87%)
Feb 18, 2021 0.3200 0.3350 0.3050 0.3050 249,752 -0.02(-4.69%)
Feb 17, 2021 0.3750 0.3750 0.3100 0.3200 204,636 -0.07(-17.95%)
Feb 16, 2021 0.4300 0.4300 0.3250 0.3900 157,712 -0.04(-9.30%)
Feb 12, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 11, 2021 0.4350 0.4700 0.4200 0.4300 191,090 +0.01(+2.38%)
Feb 10, 2021 0.3400 0.4600 0.3400 0.4200 551,967 +0.08(+23.53%)
Feb 09, 2021 0.3150 0.3400 0.3050 0.3400 150,370 +0.04(+11.48%)
Feb 08, 2021 0.3100 0.3100 0.2800 0.3050 119,120 -0.01(-1.61%)
Feb 05, 2021 0.3200 0.3400 0.3100 0.3100 221,100 -0.01(-3.13%)
Feb 04, 2021 0.2500 0.3600 0.2450 0.3200 566,247 +0.07(+28.00%)
Feb 03, 2021 0.2350 0.2500 0.2100 0.2500 150,945 +0.01(+2.04%)
Feb 02, 2021 0.2700 0.2750 0.2400 0.2450 164,644 -0.03(-10.91%)
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.