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 (%)
Sep 25, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2020 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Sep 21, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 18, 2020 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Sep 15, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 09, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 08, 2020 0.0850 0.0850 0.0850 0.0850 1,665 -0.01(-15.00%)
Sep 03, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 31, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 28, 2020 0.1000 0.1000 0.1000 0.1000 1,664 -0.00(-4.76%)
Aug 24, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 21, 2020 0.1050 0.1050 0.1050 0.1050 6,000 +0.01(+10.53%)
Aug 20, 2020 0.0950 0.0950 0.0950 0.0950 6,665 -0.01(-5.00%)
Aug 18, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 14, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 11, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 10, 2020 0.1000 0.1000 0.1000 0.1000 50,792 +0.00(+0.00%)
Aug 05, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jul 30, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 29, 2020 0.1000 0.1250 0.1000 0.1250 10,715 +0.02(+25.00%)
Jul 28, 2020 0.1000 0.1000 0.1000 0.1000 38,600 +0.01(+11.11%)
Jul 27, 2020 0.0900 0.0900 0.0900 1,249 +0.00(+0.00%)
Jul 24, 2020 0.1050 0.1050 0.0900 0.0900 9,000 -0.01(-14.29%)
Jul 22, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 21, 2020 0.1250 0.1250 0.1050 0.1050 15,877 -0.01(-12.50%)
Jul 20, 2020 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Jul 16, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jul 13, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 10, 2020 0.1150 0.1150 0.1000 0.1000 13,000 -0.01(-13.04%)
Jul 08, 2020 0.1150 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 07, 2020 0.1100 0.1100 0.1100 0.1100 26,000 +0.01(+4.76%)
Jul 06, 2020 0.1050 0.1150 0.1050 0.1050 43,314 -0.01(-4.55%)
Jul 03, 2020 0.1200 0.1200 0.1000 0.1100 42,500 -0.01(-12.00%)
Jul 02, 2020 0.1250 0.1250 0.1250 0.1250 1,233 +0.01(+4.17%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 26, 2020 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jun 25, 2020 0.1200 0.1300 0.1200 0.1300 119,291 +0.01(+8.33%)
Jun 24, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Jun 23, 2020 0.1100 0.1100 0.1100 0.1100 1,665 -0.01(-8.33%)
Jun 19, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 18, 2020 0.1050 0.1100 0.1050 0.1100 70,916 +0.01(+10.00%)
Jun 17, 2020 0.1050 0.1200 0.1000 0.1000 104,181 +0.01(+17.65%)
Jun 16, 2020 0.0800 0.0850 0.0700 0.0850 230,380 +0.01(+21.43%)
Jun 15, 2020 0.0700 0.0700 0.0700 0.0700 154,009 -0.05(-44.00%)
Jun 11, 2020 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 10, 2020 0.1250 0.1250 0.1250 0.1250 20,332 -0.01(-7.41%)
Jun 09, 2020 0.1350 0.1350 0.1350 0.1350 14,411 +0.01(+3.85%)
Jun 08, 2020 0.1150 0.1300 0.1150 0.1300 3,499 +0.00(+0.00%)
Jun 04, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 03, 2020 0.1200 0.1200 0.1200 0.1200 333 +0.00(+0.00%)
Jun 02, 2020 0.1200 0.1200 0.1200 0.1200 1,165 -0.01(-7.69%)
Jun 01, 2020 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
May 29, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 28, 2020 0.1350 0.1350 0.1050 0.1300 90,498 -0.01(-7.14%)
May 25, 2020 0.1400 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 22, 2020 0.1350 0.1350 0.1350 0.1350 19,000 +0.00(+0.00%)
May 21, 2020 0.1400 0.1400 0.1350 0.1350 11,915 -0.02(-12.90%)
May 19, 2020 0.1550 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 12, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 11, 2020 0.1450 0.1450 0.1450 0.1450 3,331 -0.01(-3.33%)
May 08, 2020 0.1500 0.1500 0.1500 0.1500 24,000 +0.01(+3.45%)
May 07, 2020 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
May 04, 2020 0.1450 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
May 01, 2020 0.1600 0.1600 0.1600 0.1600 12,374 +0.01(+3.23%)
Apr 29, 2020 0.1550 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Apr 28, 2020 0.1500 0.1500 0.1500 0.1500 333 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1600 0.1500 0.1500 17,331 -0.02(-9.09%)
Apr 24, 2020 0.1500 0.1650 0.1500 0.1650 43,832 +0.00(+0.00%)
Apr 23, 2020 0.1600 0.1650 0.1600 0.1650 10,006 +0.01(+3.13%)
Apr 22, 2020 0.1600 0.1600 0.1600 0.1600 28,500 +0.00(+0.00%)
Apr 21, 2020 0.1600 0.1700 0.1600 0.1600 45,833 -0.01(-5.88%)
Apr 20, 2020 0.1400 0.1800 0.1400 0.1700 159,582 +0.05(+36.00%)
Apr 17, 2020 0.1000 0.1250 0.1000 0.1250 39,363 +0.04(+47.06%)
Apr 15, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 14, 2020 0.0850 0.0850 0.0850 2 +0.00(+0.00%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 07, 2020 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 06, 2020 0.0850 0.0850 0.0850 333 +0.00(+0.00%)
Apr 03, 2020 0.0850 0.0850 0.0850 0.0850 6,664 +0.00(+0.00%)
Apr 02, 2020 0.0850 0.0850 0.0850 0.0850 12,800 -0.04(-32.00%)
Mar 31, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 26, 2020 0.1250 0.1250 0.1250 0 +0.05(+66.67%)
Mar 23, 2020 0.0750 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 20, 2020 0.0750 0.0750 0.0500 0.0650 873,000 -0.01(-18.75%)
Mar 19, 2020 0.0900 0.0900 0.0800 0.0800 166,667 +0.07(+433.33%)
Mar 18, 2020 0.0200 0.0200 0.0150 0.0150 115,000 -0.01(-50.00%)
Mar 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 12, 2020 0.0200 0.0250 0.0100 0.0250 1,454,500 +0.01(+25.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 0.0200 233,000 -0.01(-20.00%)
Mar 10, 2020 0.0200 0.0250 0.0200 0.0250 260,000 +0.00(+0.00%)
Mar 09, 2020 0.0150 0.0250 0.0150 0.0250 5,299 -0.00(-16.67%)
Mar 06, 2020 0.0250 0.0300 0.0250 0.0300 45,000 +0.01(+50.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Feb 28, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 27, 2020 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Feb 25, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 18, 2020 0.0250 0.0300 0.0250 0.0300 22,000 +0.00(+20.00%)
Feb 13, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 12, 2020 0.0250 0.0300 0.0250 0.0300 113,500 +0.00(+20.00%)
Feb 11, 2020 0.0200 0.0250 0.0200 0.0250 101,000 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 13,000 +0.01(+25.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 0.0200 17,800 -0.01(-33.33%)
Feb 06, 2020 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Feb 04, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 03, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 31, 2020 0.0250 0.0300 0.0250 0.0300 118,000 +0.00(+20.00%)
Jan 30, 2020 0.0350 0.0350 0.0250 0.0250 230,000 -0.01(-28.57%)
Jan 29, 2020 0.0350 0.0350 0.0350 0.0350 6,500 +0.01(+16.67%)
Jan 28, 2020 0.0300 0.0300 0.0300 0.0300 97,000 -0.01(-14.29%)
Jan 27, 2020 0.0350 0.0350 0.0350 0.0350 29,600 +0.01(+16.67%)
Jan 24, 2020 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Jan 22, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 21, 2020 0.0350 0.0350 0.0300 0.0300 164,600 -0.01(-25.00%)
Jan 17, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 15, 2020 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 49,900 -0.00(-11.11%)
Jan 13, 2020 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+12.50%)
Jan 10, 2020 0.0400 0.0500 0.0350 0.0400 294,600 +0.00(+0.00%)
Jan 09, 2020 0.0350 0.0400 0.0350 0.0400 51,000 +0.00(+14.29%)
Jan 07, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 53,000 -0.00(-11.11%)
Jan 03, 2020 0.0400 0.0450 0.0400 0.0450 63,300 +0.01(+28.57%)
Jan 02, 2020 0.0400 0.0400 0.0350 0.0350 36,500 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 30, 2019 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Dec 27, 2019 0.0400 0.0450 0.0350 0.0450 172,700 +0.00(+12.50%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2019 0.0450 0.0450 0.0400 0.0400 69,100 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0400 0.0400 0.0400 49,000 +0.00(+14.29%)
Dec 19, 2019 0.0400 0.0450 0.0350 0.0350 112,000 -0.01(-22.22%)
Dec 18, 2019 0.0400 0.0450 0.0400 0.0450 94,000 +0.00(+12.50%)
Dec 17, 2019 0.0350 0.0400 0.0350 0.0400 172,000 +0.00(+0.00%)
Dec 16, 2019 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Dec 13, 2019 0.0350 0.0450 0.0350 0.0450 307,850 +0.00(+12.50%)
Dec 12, 2019 0.0400 0.0400 0.0400 0.0400 6,500 +0.00(+14.29%)
Dec 11, 2019 0.0400 0.0400 0.0300 0.0350 1,058,775 -0.01(-22.22%)
Dec 10, 2019 0.0500 0.0550 0.0450 0.0450 103,150 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0550 0.0450 0.0450 44,000 -0.01(-10.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0.0500 29,000 -0.00(-9.09%)
Dec 03, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 02, 2019 0.0600 0.0650 0.0600 0.0600 213,500 +0.00(+9.09%)
Nov 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 26, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 25, 2019 0.0600 0.0600 0.0550 0.0550 33,000 +0.00(+10.00%)
Nov 22, 2019 0.0700 0.0700 0.0500 0.0500 78,000 -0.01(-16.67%)
Nov 21, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 19, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 18, 2019 0.0700 0.0700 0.0700 0.0700 5,500 -0.01(-12.50%)
Nov 15, 2019 0.0500 0.0800 0.0500 0.0800 55,050 +0.02(+33.33%)
Nov 14, 2019 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Nov 13, 2019 0.0700 0.0800 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 11, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Nov 06, 2019 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Nov 05, 2019 0.0500 0.0550 0.0500 0.0550 36,000 +0.00(+0.00%)
Nov 04, 2019 0.0600 0.0600 0.0550 0.0550 51,000 -0.03(-31.25%)
Nov 01, 2019 0.0700 0.0800 0.0700 0.0800 19,625 +0.01(+23.08%)
Oct 31, 2019 0.0550 0.0650 0.0550 0.0650 9,000 +0.01(+18.18%)
Oct 30, 2019 0.0550 0.0550 0.0550 0.0550 25,500 +0.00(+10.00%)
Oct 29, 2019 0.0650 0.0650 0.0500 0.0500 204,753 -0.02(-28.57%)
Oct 28, 2019 0.0650 0.0700 0.0600 0.0700 111,000 -0.01(-12.50%)
Oct 23, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 22, 2019 0.0700 0.0750 0.0600 0.0750 67,500 +0.00(+0.00%)
Oct 21, 2019 0.0850 0.0850 0.0750 0.0750 59,000 -0.01(-11.76%)
Oct 18, 2019 0.0950 0.0950 0.0850 0.0850 22,774 -0.00(-5.56%)
Oct 17, 2019 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Oct 16, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.1000 0.0800 0.0900 105,200 +0.01(+12.50%)
Oct 09, 2019 0.0850 0.0900 0.0800 0.0800 217,000 -0.01(-11.11%)
Oct 08, 2019 0.1000 0.1000 0.0700 0.0900 903,500 -0.01(-10.00%)
Oct 07, 2019 0.1100 0.1100 0.1000 0.1000 17,500 -0.01(-9.09%)
Oct 04, 2019 0.1150 0.1150 0.1000 0.1100 21,600 +0.00(+0.00%)
Oct 03, 2019 0.1150 0.1150 0.1100 0.1100 22,284 +0.00(+0.00%)
Oct 02, 2019 0.1100 0.1100 0.1050 0.1100 73,000 -0.01(-8.33%)
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.