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 (%)
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%)
Sep 12, 2018 0.4000 0.4000 0.3000 0.3650 497,856 -0.20(-34.82%)
Jan 12, 2018 0.5600 0.5600 0.5600 0 -0.05(-8.20%)
Jan 11, 2018 0.6100 0.6100 0.5500 0.6100 177,450 +0.03(+5.17%)
Jan 10, 2018 0.5900 0.5900 0.5800 0.5800 6,600 -0.06(-9.38%)
Jan 09, 2018 0.5800 0.6400 0.5500 0.6400 118,420 +0.00(+0.00%)
Jan 08, 2018 0.6000 0.6400 0.5600 0.6400 69,216 +0.02(+3.23%)
Jan 05, 2018 0.6200 0.6200 0.6200 0.6200 1,500 +0.00(+0.00%)
Jan 04, 2018 0.6300 0.6300 0.5500 0.6200 48,800 +0.06(+10.71%)
Jan 03, 2018 0.5900 0.6200 0.5600 0.5600 80,547 -0.02(-3.45%)
Jan 02, 2018 0.6400 0.6400 0.5800 0.5800 20,928 -0.02(-3.33%)
Dec 29, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 28, 2017 0.6200 0.6500 0.5500 0.6100 145,000 -0.01(-1.61%)
Dec 27, 2017 0.5400 0.6500 0.5400 0.6200 130,000 +0.11(+21.57%)
Dec 22, 2017 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Dec 21, 2017 0.4750 0.5000 0.4650 0.4800 85,700 +0.06(+14.29%)
Dec 20, 2017 0.4950 0.4950 0.4200 0.4200 16,800 -0.08(-15.15%)
Dec 19, 2017 0.4950 0.4950 0.4950 0.4950 21,500 +0.01(+1.02%)
Dec 18, 2017 0.5000 0.5200 0.4900 0.4900 87,473 -0.01(-2.00%)
Dec 15, 2017 0.5200 0.5200 0.5000 0.5000 27,500 +0.00(+0.00%)
Dec 14, 2017 0.5700 0.5700 0.5000 0.5000 73,650 -0.05(-9.09%)
Dec 13, 2017 0.5600 0.5800 0.5400 0.5500 77,018 -0.02(-3.51%)
Dec 12, 2017 0.5000 0.5700 0.5000 0.5700 43,280 +0.07(+14.00%)
Dec 11, 2017 0.5500 0.5500 0.5000 0.5000 39,093 +0.00(+0.00%)
Dec 08, 2017 0.5500 0.5500 0.5000 0.5000 16,000 +0.01(+2.04%)
Dec 07, 2017 0.5200 0.5800 0.4900 0.4900 304,984 -0.03(-5.77%)
Dec 06, 2017 0.5100 0.5200 0.5100 0.5200 27,000 -0.05(-8.77%)
Dec 05, 2017 0.5800 0.5800 0.5000 0.5700 112,660 -0.03(-5.00%)
Dec 04, 2017 0.6400 0.6000 0.6000 38,850 -0.04(-6.25%)
Dec 01, 2017 0.6000 0.6400 0.6000 0.6400 35,000 +0.09(+16.36%)
Nov 30, 2017 0.5800 0.5800 0.5500 0.5500 23,000 -0.03(-5.17%)
Nov 29, 2017 0.5600 0.5800 0.5500 0.5800 23,000 +0.02(+3.57%)
Nov 28, 2017 0.5700 0.6000 0.5600 0.5600 164,846 +0.00(+0.00%)
Nov 27, 2017 0.5600 0.5700 0.4900 0.5600 100,899 -0.01(-1.75%)
Nov 24, 2017 0.5400 0.5700 0.5300 0.5700 58,800 +0.03(+5.56%)
Nov 23, 2017 0.5100 0.5500 0.4950 0.5400 248,500 +0.04(+8.00%)
Nov 22, 2017 0.4800 0.5400 0.4800 0.5000 169,500 +0.00(+0.00%)
Nov 21, 2017 0.4850 0.5000 0.4700 0.5000 23,181 +0.02(+3.09%)
Nov 20, 2017 0.5000 0.5000 0.4850 0.4850 15,000 -0.02(-3.00%)
Nov 17, 2017 0.5000 0.5200 0.4700 0.5000 62,400 +0.02(+4.17%)
Nov 16, 2017 0.5000 0.5000 0.4600 0.4800 45,000 -0.02(-3.03%)
Nov 15, 2017 0.4550 0.5000 0.4550 0.4950 63,500 +0.04(+10.00%)
Nov 14, 2017 0.3850 0.4900 0.3850 0.4500 217,684 +0.08(+21.62%)
Nov 13, 2017 0.3950 0.3950 0.3650 0.3700 233,250 -0.04(-8.64%)
Nov 10, 2017 0.4200 0.4200 0.4050 0.4050 7,375 +0.01(+1.25%)
Nov 09, 2017 0.4400 0.4400 0.4000 0.4000 145,382 -0.04(-9.09%)
Nov 08, 2017 0.4400 0.4550 0.4400 0.4400 64,007 -0.01(-2.22%)
Nov 07, 2017 0.4700 0.4700 0.4400 0.4500 241,025 -0.02(-5.26%)
Nov 06, 2017 0.4900 0.4950 0.4700 0.4750 202,800 +0.00(+0.00%)
Nov 03, 2017 0.5700 0.5900 0.4750 0.4750 852,000 -0.09(-16.67%)
Nov 02, 2017 0.4600 0.6000 0.4300 0.5700 338,469 +0.15(+35.71%)
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.