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 (%)
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%)
Feb 01, 2021 0.2850 0.2950 0.2750 0.2750 74,666 +0.00(+0.00%)
Jan 29, 2021 0.3000 0.3000 0.2750 0.2750 108,700 -0.02(-8.33%)
Jan 28, 2021 0.3150 0.3150 0.3000 0.3000 49,250 -0.02(-6.25%)
Jan 27, 2021 0.3050 0.3250 0.3000 0.3200 131,550 +0.00(+0.00%)
Jan 26, 2021 0.3350 0.3350 0.2700 0.3200 216,828 -0.01(-1.54%)
Jan 25, 2021 0.3100 0.3300 0.3100 0.3250 101,950 +0.02(+4.84%)
Jan 22, 2021 0.2950 0.3250 0.2850 0.3100 76,700 +0.02(+5.08%)
Jan 21, 2021 0.3000 0.3000 0.2800 0.2950 110,916 -0.01(-1.67%)
Jan 20, 2021 0.3250 0.3250 0.3000 0.3000 95,600 -0.02(-6.25%)
Jan 19, 2021 0.3100 0.3200 0.2900 0.3200 68,930 +0.01(+3.23%)
Jan 18, 2021 0.3100 0.3100 0.2900 0.3100 103,624 +0.00(+0.00%)
Jan 15, 2021 0.3100 0.3200 0.3000 0.3100 95,200 +0.00(+0.00%)
Jan 14, 2021 0.3250 0.3300 0.3100 0.3100 56,000 +0.00(+0.00%)
Jan 13, 2021 0.2900 0.3100 0.2900 0.3100 34,946 +0.03(+8.77%)
Jan 12, 2021 0.3150 0.3150 0.2700 0.2850 290,164 -0.04(-10.94%)
Jan 11, 2021 0.3250 0.3250 0.3150 0.3200 31,269 +0.00(+0.00%)
Jan 08, 2021 0.3550 0.3550 0.3050 0.3200 168,200 -0.04(-11.11%)
Jan 07, 2021 0.3250 0.3750 0.3250 0.3600 267,384 +0.04(+14.29%)
Jan 06, 2021 0.2700 0.3400 0.2700 0.3150 266,084 +0.05(+18.87%)
Jan 05, 2021 0.2700 0.2700 0.2600 0.2650 75,583 -0.02(-5.36%)
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.