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 (%)
Nov 30, 2018 0.2550 0.2600 0.2500 0.2550 63,800 -0.02(-5.56%)
Nov 29, 2018 0.2850 0.2850 0.2700 0.2700 53,000 -0.01(-1.82%)
Nov 28, 2018 0.2800 0.2850 0.2750 0.2750 34,200 -0.01(-5.17%)
Nov 27, 2018 0.3000 0.3000 0.2700 0.2900 210,700 -0.01(-3.33%)
Nov 26, 2018 0.3000 0.3000 0.3000 0.3000 16,500 -0.01(-3.23%)
Nov 23, 2018 0.3100 0.3200 0.2950 0.3100 138,200 +0.00(+0.00%)
Nov 22, 2018 0.3300 0.3300 0.3100 0.3100 123,000 -0.03(-7.46%)
Nov 21, 2018 0.3350 0.3400 0.3350 0.3350 44,620 +0.01(+1.52%)
Nov 20, 2018 0.3500 0.3500 0.3200 0.3300 138,558 -0.03(-8.33%)
Nov 19, 2018 0.3750 0.3750 0.3550 0.3600 108,860 -0.01(-2.70%)
Nov 16, 2018 0.3700 0.3800 0.3700 0.3700 78,000 -0.01(-1.33%)
Nov 15, 2018 0.3800 0.3800 0.3650 0.3750 50,920 -0.01(-1.32%)
Nov 14, 2018 0.3900 0.4100 0.3800 0.3800 183,600 -0.01(-2.56%)
Nov 13, 2018 0.3800 0.3900 0.3550 0.3900 102,272 +0.01(+1.30%)
Nov 12, 2018 0.3800 0.3850 0.3600 0.3850 73,245 -0.01(-1.28%)
Nov 09, 2018 0.3900 0.4100 0.3800 0.3900 124,900 -0.02(-4.88%)
Nov 08, 2018 0.3650 0.4200 0.3550 0.4100 289,617 +0.05(+13.89%)
Nov 07, 2018 0.3450 0.3600 0.3450 0.3600 173,232 +0.02(+7.46%)
Nov 06, 2018 0.3500 0.3600 0.3350 0.3350 76,060 +0.01(+1.52%)
Nov 05, 2018 0.3200 0.3300 0.3150 0.3300 107,500 +0.03(+8.20%)
Nov 02, 2018 0.3050 0.3350 0.3050 0.3050 158,200 -0.03(-7.58%)
Nov 01, 2018 0.3200 0.3500 0.3100 0.3300 185,270 +0.02(+4.76%)
Oct 31, 2018 0.3150 0.3200 0.3050 0.3150 168,125 +0.00(+0.00%)
Oct 30, 2018 0.3000 0.3200 0.2900 0.3150 249,878 +0.01(+3.28%)
Oct 29, 2018 0.3300 0.3300 0.3050 0.3050 394,950 -0.02(-4.69%)
Oct 26, 2018 0.3200 0.3300 0.3150 0.3200 202,700 -0.01(-1.54%)
Oct 25, 2018 0.2950 0.3350 0.2800 0.3250 381,855 +0.04(+12.07%)
Oct 24, 2018 0.3200 0.3400 0.2900 0.2900 391,349 -0.03(-9.38%)
Oct 23, 2018 0.3300 0.3400 0.3100 0.3200 176,352 -0.03(-8.57%)
Oct 22, 2018 0.3850 0.3850 0.3100 0.3500 435,000 -0.04(-10.26%)
Oct 19, 2018 0.3900 0.4000 0.3750 0.3900 157,700 +0.01(+2.63%)
Oct 18, 2018 0.3950 0.4000 0.3700 0.3800 125,883 -0.01(-2.56%)
Oct 17, 2018 0.3800 0.4000 0.3600 0.3900 778,779 +0.01(+1.30%)
Oct 16, 2018 0.4000 0.4000 0.3600 0.3850 553,712 -0.01(-1.28%)
Oct 15, 2018 0.3950 0.3950 0.3800 0.3900 138,550 +0.00(+0.00%)
Oct 12, 2018 0.3900 0.3950 0.3800 0.3900 131,300 +0.01(+2.63%)
Oct 11, 2018 0.3900 0.3900 0.3700 0.3800 219,220 +0.00(+0.00%)
Oct 10, 2018 0.4150 0.4150 0.3600 0.3800 192,959 -0.02(-5.00%)
Oct 09, 2018 0.4250 0.4250 0.3900 0.4000 332,350 -0.02(-4.76%)
Oct 05, 2018 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Oct 04, 2018 0.4450 0.4450 0.3950 0.3950 610,291 -0.05(-11.24%)
Oct 03, 2018 0.4400 0.4700 0.3700 0.4450 1,285,776 +0.00(+0.00%)
Oct 02, 2018 0.4500 0.4500 0.4100 0.4450 303,960 -0.01(-1.11%)
Oct 01, 2018 0.4350 0.4600 0.4000 0.4500 587,129 +0.03(+7.14%)
Sep 28, 2018 0.4200 0.4250 0.4000 0.4200 270,400 +0.01(+2.44%)
Sep 27, 2018 0.3750 0.4100 0.3600 0.4100 154,800 +0.02(+5.13%)
Sep 26, 2018 0.3800 0.3900 0.3500 0.3900 150,217 +0.02(+5.41%)
Sep 25, 2018 0.3600 0.3800 0.3500 0.3700 184,851 -0.02(-3.90%)
Sep 24, 2018 0.3450 0.3850 0.3150 0.3850 553,600 +0.04(+13.24%)
Sep 21, 2018 0.3400 0.3600 0.3200 0.3400 426,200 +0.04(+13.33%)
Sep 20, 2018 0.3150 0.3150 0.2800 0.3000 536,431 -0.03(-7.69%)
Sep 19, 2018 0.3600 0.3600 0.2500 0.3250 626,810 -0.03(-9.72%)
Sep 18, 2018 0.3750 0.4300 0.3550 0.3600 307,317 -0.02(-4.00%)
Sep 17, 2018 0.4300 0.4300 0.3750 0.3750 215,777 -0.03(-6.25%)
Sep 14, 2018 0.4000 0.4350 0.3900 0.4000 306,900 +0.01(+1.27%)
Sep 13, 2018 0.3900 0.4750 0.3900 0.3950 859,117 +0.03(+8.22%)
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.