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 (%)
Feb 28, 2022 0.2650 0.2650 0.2650 0.2650 3,500 +0.01(+3.92%)
Feb 25, 2022 0.2550 0.2550 0.2550 0.2550 12,200 -0.01(-1.92%)
Feb 24, 2022 0.2500 0.2600 0.2500 0.2600 11,000 +0.03(+10.64%)
Feb 23, 2022 0.2800 0.2800 0.2350 0.2350 15,315 -0.05(-17.54%)
Feb 22, 2022 0.2850 0.2850 0.2850 0.2850 1,168 +0.01(+3.64%)
Feb 17, 2022 0.2750 0 -0.01(-5.17%)
Feb 14, 2022 0.2900 0.2900 0 -0.02(-6.45%)
Feb 11, 2022 0.2900 0.3100 0.2900 0.3100 26,970 +0.03(+8.77%)
Feb 10, 2022 0.3100 0.3150 0.2850 0.2850 46,166 -0.04(-10.94%)
Feb 09, 2022 0.3200 0.3200 0.3200 0.3200 15,500 -0.01(-1.54%)
Feb 08, 2022 0.3250 0.3250 0.3250 0.3250 12,900 +0.00(+0.00%)
Feb 07, 2022 0.3150 0.3250 0.3150 0.3250 14,944 -0.01(-1.52%)
Feb 04, 2022 0.3350 0.3350 0.3300 0.3300 4,000 +0.00(+0.00%)
Feb 03, 2022 0.3350 0.3350 0.3300 0.3300 13,002 +0.00(+0.00%)
Feb 02, 2022 0.3400 0.3400 0.3300 0.3300 30,640 -0.01(-2.94%)
Feb 01, 2022 0.3400 0.3400 0.3400 0.3400 7,710 +0.00(+0.00%)
Jan 31, 2022 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.00%)
Jan 28, 2022 0.3350 0.3400 0.3350 0.3400 17,000 +0.01(+3.03%)
Jan 26, 2022 0.3300 0.3300 0 +0.02(+6.45%)
Jan 25, 2022 0.3200 0.3200 0.3100 0.3100 19,500 +0.00(+0.00%)
Jan 24, 2022 0.3300 0.3300 0.3000 0.3100 19,950 -0.04(-11.43%)
Jan 21, 2022 0.3700 0.3700 0.3500 0.3500 58,400 -0.02(-5.41%)
Jan 20, 2022 0.3800 0.3800 0.3700 0.3700 41,576 -0.02(-5.13%)
Jan 19, 2022 0.3500 0.3900 0.3400 0.3900 85,815 +0.03(+8.33%)
Jan 18, 2022 0.3400 0.3600 0.3400 0.3600 28,140 +0.03(+10.77%)
Jan 17, 2022 0.3450 0.3450 0.3250 0.3250 21,500 -0.02(-5.80%)
Jan 14, 2022 0.3500 0.3500 0.3450 0.3450 44,000 +0.00(+0.00%)
Jan 13, 2022 0.3500 0.3500 0.3450 0.3450 10,500 +0.00(+0.00%)
Jan 12, 2022 0.3450 0.3450 0.3400 0.3450 14,866 -0.01(-1.43%)
Jan 11, 2022 0.3100 0.3500 0.3100 0.3500 73,500 +0.05(+16.67%)
Jan 07, 2022 0.3000 0.3000 0.3000 400 +0.01(+3.45%)
Jan 06, 2022 0.3000 0.3000 0.2900 0.2900 10,000 -0.01(-3.33%)
Jan 05, 2022 0.3400 0.3400 0.3000 0.3000 31,483 -0.04(-11.76%)
Jan 04, 2022 0.3200 0.3400 0.3200 0.3400 14,000 +0.03(+9.68%)
Dec 31, 2021 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Dec 30, 2021 0.3000 0.3000 0.2900 0.2900 20,300 -0.01(-3.33%)
Dec 29, 2021 0.3100 0.3100 0.2950 0.3000 9,001 -0.01(-3.23%)
Dec 23, 2021 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Dec 22, 2021 0.3200 0.3250 0.3200 0.3250 2,000 +0.02(+4.84%)
Dec 21, 2021 0.3100 0.3100 0.3100 0.3100 3,000 +0.01(+3.33%)
Dec 20, 2021 0.3300 0.3300 0.3000 0.3000 9,700 -0.03(-9.09%)
Dec 17, 2021 0.3400 0.3400 0.3300 0.3300 6,000 -0.04(-10.81%)
Dec 16, 2021 0.3000 0.3700 0.2900 0.3700 132,240 +0.08(+25.42%)
Dec 15, 2021 0.2900 0.2950 0.2700 0.2950 37,610 -0.01(-1.67%)
Dec 14, 2021 0.2800 0.3000 0.2800 0.3000 58,200 +0.00(+0.00%)
Dec 13, 2021 0.2900 0.3000 0.2900 0.3000 14,000 +0.02(+7.14%)
Dec 10, 2021 0.2900 0.2900 0.2800 0.2800 3,000 -0.01(-3.45%)
Dec 09, 2021 0.2700 0.2900 0.2600 0.2900 24,400 +0.03(+11.54%)
Dec 08, 2021 0.2650 0.2650 0.2600 0.2600 8,401 -0.01(-1.89%)
Dec 07, 2021 0.2900 0.2900 0.2650 0.2650 10,110 -0.03(-11.67%)
Dec 06, 2021 0.3000 0.3000 0.2900 0.3000 11,700 +0.04(+15.38%)
Dec 03, 2021 0.2550 0.3250 0.2450 0.2600 163,235 +0.01(+1.96%)
Dec 02, 2021 0.2450 0.2550 0.2400 0.2550 8,000 -0.01(-1.92%)
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.