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 (%)
Apr 30, 2019 0.2800 0.3050 0.2800 0.3000 359,734 +0.03(+11.11%)
Apr 29, 2019 0.2450 0.2900 0.2400 0.2700 594,441 +0.03(+12.50%)
Apr 26, 2019 0.2200 0.2500 0.2200 0.2400 259,563 +0.02(+9.09%)
Apr 25, 2019 0.2100 0.2200 0.2100 0.2200 20,600 -0.01(-6.38%)
Apr 24, 2019 0.1950 0.2350 0.1950 0.2350 406,100 +0.06(+34.29%)
Apr 23, 2019 0.1750 0.1750 0.1750 0.1750 4,839 -0.02(-7.89%)
Apr 22, 2019 0.1950 0.1950 0.1800 0.1900 25,500 -0.01(-2.56%)
Apr 18, 2019 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Apr 17, 2019 0.1800 0.1850 0.1750 0.1850 48,800 +0.00(+0.00%)
Apr 16, 2019 0.1850 0.1850 0.1850 0.1850 76,653 -0.01(-2.63%)
Apr 15, 2019 0.2000 0.2000 0.1900 0.1900 80,552 -0.01(-5.00%)
Apr 12, 2019 0.2000 0.2050 0.1950 0.2000 38,500 +0.00(+0.00%)
Apr 11, 2019 0.2050 0.2050 0.2000 0.2000 76,500 +0.00(+0.00%)
Apr 10, 2019 0.2200 0.2200 0.2000 0.2000 73,500 -0.02(-11.11%)
Apr 09, 2019 0.2100 0.2250 0.2100 0.2250 83,000 +0.02(+12.50%)
Apr 08, 2019 0.2000 0.2000 0.2000 0.2000 46,000 +0.00(+0.00%)
Apr 05, 2019 0.1900 0.2000 0.1800 0.2000 183,200 +0.01(+5.26%)
Apr 04, 2019 0.2000 0.2000 0.1900 0.1900 90,530 -0.01(-5.00%)
Apr 03, 2019 0.2100 0.2200 0.1950 0.2000 130,515 -0.01(-4.76%)
Apr 02, 2019 0.2250 0.2250 0.2050 0.2100 95,500 -0.02(-8.70%)
Apr 01, 2019 0.2300 0.2300 0.2300 0.2300 5,001 -0.00(-2.13%)
Mar 29, 2019 0.2200 0.2350 0.2200 0.2350 55,778 +0.01(+6.82%)
Mar 28, 2019 0.2200 0.2200 0.2200 300 +0.00(+0.00%)
Mar 27, 2019 0.2200 0.2200 0.2200 0.2200 9,000 -0.01(-2.22%)
Mar 26, 2019 0.2000 0.2300 0.1900 0.2250 649,260 +0.02(+7.14%)
Mar 25, 2019 0.2250 0.2250 0.2000 0.2100 287,450 -0.02(-8.70%)
Mar 22, 2019 0.2300 0.2300 0.2300 0.2300 6,000 +0.01(+2.22%)
Mar 21, 2019 0.2400 0.2500 0.2250 0.2250 12,000 -0.02(-8.16%)
Mar 20, 2019 0.2350 0.2450 0.2350 0.2450 56,200 +0.02(+8.89%)
Mar 19, 2019 0.2300 0.2300 0.2250 0.2250 55,200 -0.01(-6.25%)
Mar 18, 2019 0.2400 0.2400 0.2400 0.2400 53,000 +0.01(+4.35%)
Mar 15, 2019 0.2400 0.2400 0.2100 0.2300 368,900 -0.02(-8.00%)
Mar 13, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 12, 2019 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+4.17%)
Mar 11, 2019 0.2400 0.2400 0.2350 0.2400 89,120 -0.01(-4.00%)
Mar 07, 2019 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Mar 06, 2019 0.2500 0.2550 0.2450 0.2450 57,956 -0.02(-5.77%)
Mar 05, 2019 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
Mar 04, 2019 0.2500 0.2750 0.2450 0.2600 51,500 +0.00(+0.00%)
Mar 01, 2019 0.2600 0.2750 0.2400 0.2600 69,500 +0.01(+4.00%)
Feb 28, 2019 0.2650 0.2650 0.2500 0.2500 90,050 -0.03(-9.09%)
Feb 27, 2019 0.2550 0.2750 0.2550 0.2750 60,000 +0.02(+5.77%)
Feb 26, 2019 0.2600 0.2650 0.2600 0.2600 34,000 -0.01(-1.89%)
Feb 25, 2019 0.2700 0.2750 0.2650 0.2650 33,000 +0.01(+1.92%)
Feb 22, 2019 0.2700 0.2700 0.2600 0.2600 12,100 -0.01(-3.70%)
Feb 20, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 19, 2019 0.2550 0.2850 0.2550 0.2700 24,521 +0.01(+3.85%)
Feb 15, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Feb 14, 2019 0.2600 0.2900 0.2450 0.2650 166,000 +0.01(+1.92%)
Feb 13, 2019 0.2600 0.2600 0.2600 0.2600 87,000 +0.02(+8.33%)
Feb 12, 2019 0.2600 0.2600 0.2400 0.2400 6,000 +0.00(+0.00%)
Feb 11, 2019 0.2400 0.2400 0.2400 0.2400 15,000 -0.01(-2.04%)
Feb 08, 2019 0.2550 0.2600 0.2450 0.2450 83,038 +0.00(+0.00%)
Feb 07, 2019 0.2550 0.2550 0.2400 0.2450 29,559 +0.01(+2.08%)
Feb 06, 2019 0.2750 0.2750 0.2400 0.2400 68,290 -0.03(-11.11%)
Feb 05, 2019 0.2650 0.2700 0.2650 0.2700 21,500 -0.01(-3.57%)
Feb 04, 2019 0.2700 0.2800 0.2400 0.2800 239,066 +0.02(+5.66%)
Feb 01, 2019 0.2800 0.2950 0.2650 0.2650 55,534 -0.02(-7.02%)
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%)
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.