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 (%)
Jan 31, 2019 0.2900 0.2900 0.2700 0.2850 89,750 -0.02(-5.00%)
Jan 30, 2019 0.3000 0.3000 0.2900 0.3000 202,500 +0.02(+7.14%)
Jan 29, 2019 0.3100 0.3100 0.2800 0.2800 55,000 -0.03(-9.68%)
Jan 28, 2019 0.3000 0.3200 0.3000 0.3100 88,500 +0.03(+10.71%)
Jan 25, 2019 0.3050 0.3100 0.2800 0.2800 117,600 -0.02(-6.67%)
Jan 24, 2019 0.3000 0.3000 0.3000 0.3000 19,500 +0.00(+0.00%)
Jan 23, 2019 0.3150 0.3150 0.3000 0.3000 19,656 -0.02(-4.76%)
Jan 22, 2019 0.3200 0.3200 0.3000 0.3150 27,000 -0.03(-7.35%)
Jan 21, 2019 0.3050 0.3400 0.3050 0.3400 46,859 +0.04(+11.48%)
Jan 18, 2019 0.3050 0.3150 0.3000 0.3050 31,400 -0.01(-1.61%)
Jan 17, 2019 0.3200 0.3200 0.2600 0.3100 281,598 -0.01(-3.13%)
Jan 16, 2019 0.3250 0.3400 0.3000 0.3200 216,228 -0.02(-4.48%)
Jan 15, 2019 0.3350 0.3350 0.3350 42,815 +0.00(+0.00%)
Jan 14, 2019 0.3250 0.3350 0.3250 0.3350 42,515 +0.03(+8.06%)
Jan 11, 2019 0.3000 0.3300 0.3000 0.3100 69,500 +0.01(+3.33%)
Jan 10, 2019 0.3200 0.3350 0.2800 0.3000 167,100 -0.02(-6.25%)
Jan 09, 2019 0.3350 0.3350 0.3200 0.3200 25,390 -0.01(-3.03%)
Jan 08, 2019 0.3450 0.3450 0.3300 0.3300 38,200 -0.01(-2.94%)
Jan 07, 2019 0.3200 0.3450 0.3200 0.3400 111,000 +0.00(+0.00%)
Jan 04, 2019 0.3550 0.3550 0.3300 0.3400 73,000 -0.02(-5.56%)
Jan 03, 2019 0.2750 0.3750 0.2750 0.3600 227,950 +0.09(+35.85%)
Jan 02, 2019 0.2500 0.2750 0.2500 0.2650 31,000 +0.02(+6.00%)
Dec 31, 2018 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 28, 2018 0.2500 0.2650 0.2500 0.2600 98,999 +0.05(+20.93%)
Dec 27, 2018 0.2100 0.2350 0.2100 0.2150 109,166 +0.01(+7.50%)
Dec 21, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 20, 2018 0.2150 0.2150 0.2100 0.2100 51,500 -0.01(-2.33%)
Dec 19, 2018 0.2200 0.2200 0.2150 0.2150 4,000 -0.02(-10.42%)
Dec 18, 2018 0.2200 0.2500 0.2200 0.2400 96,000 +0.03(+14.29%)
Dec 17, 2018 0.2300 0.2300 0.2100 0.2100 51,022 -0.02(-8.70%)
Dec 14, 2018 0.2300 0.2300 0.2300 0.2300 12,500 +0.00(+0.00%)
Dec 13, 2018 0.2350 0.2350 0.2300 0.2300 11,000 +0.00(+0.00%)
Dec 12, 2018 0.2300 0.2300 0.2300 0.2300 6,500 -0.01(-4.17%)
Dec 11, 2018 0.2300 0.2400 0.2300 0.2400 16,500 +0.02(+9.09%)
Dec 10, 2018 0.2300 0.2300 0.2150 0.2200 49,575 -0.01(-4.35%)
Dec 07, 2018 0.2450 0.2750 0.2150 0.2300 123,860 -0.01(-6.12%)
Dec 05, 2018 0.2450 0.2450 0.2450 0 -0.03(-10.91%)
Dec 04, 2018 0.2700 0.2750 0.2600 0.2750 63,500 -0.01(-5.17%)
Dec 03, 2018 0.2600 0.2900 0.2600 0.2900 36,515 +0.03(+13.73%)
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%)
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.