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 (%)
Aug 30, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 29, 2019 0.1450 0.1450 0.1350 0.1350 76,000 -0.01(-6.90%)
Aug 28, 2019 0.1450 0.1450 0.1450 0.1450 10,000 +0.01(+7.41%)
Aug 27, 2019 0.1500 0.1500 0.1350 0.1350 99,900 -0.02(-15.62%)
Aug 26, 2019 0.1600 0.1600 0.1600 0.1600 31,500 +0.00(+0.00%)
Aug 23, 2019 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Aug 21, 2019 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Aug 20, 2019 0.1750 0.1750 0.1750 6 +0.00(+0.00%)
Aug 19, 2019 0.1700 0.1750 0.1700 0.1750 32,500 +0.00(+2.94%)
Aug 16, 2019 0.1600 0.1700 0.1600 0.1700 34,575 +0.02(+13.33%)
Aug 15, 2019 0.1400 0.1600 0.1400 0.1500 72,300 +0.01(+3.45%)
Aug 14, 2019 0.1300 0.1450 0.1300 0.1450 37,500 -0.01(-3.33%)
Aug 13, 2019 0.1400 0.1500 0.1400 0.1500 21,600 +0.01(+7.14%)
Aug 12, 2019 0.1650 0.1650 0.1250 0.1400 161,400 -0.02(-15.15%)
Aug 09, 2019 0.1650 0.1650 0.1650 0.1650 2,500 +0.00(+0.00%)
Aug 08, 2019 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Aug 07, 2019 0.1650 0.1650 0.1650 0.1650 15,000 -0.01(-8.33%)
Aug 06, 2019 0.1800 0.1800 0.1800 92 +0.00(+0.00%)
Aug 01, 2019 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jul 31, 2019 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Jul 30, 2019 0.1650 0.1700 0.1600 0.1700 19,105 +0.01(+3.03%)
Jul 29, 2019 0.1650 0.1650 0.1600 0.1650 20,999 -0.01(-2.94%)
Jul 26, 2019 0.1650 0.1700 0.1650 0.1700 80,500 +0.01(+3.03%)
Jul 25, 2019 0.1750 0.1800 0.1650 0.1650 118,500 -0.02(-13.16%)
Jul 24, 2019 0.1950 0.1950 0.1900 0.1900 25,380 +0.00(+0.00%)
Jul 23, 2019 0.2100 0.2100 0.1900 0.1900 276,063 -0.02(-9.52%)
Jul 22, 2019 0.2100 0.2100 0.2100 0.2100 14,000 -0.01(-4.55%)
Jul 19, 2019 0.2100 0.2200 0.2100 0.2200 15,500 +0.00(+0.00%)
Jul 18, 2019 0.2200 0.2200 0.2200 0.2200 3,500 +0.00(+0.00%)
Jul 17, 2019 0.2350 0.2350 0.2200 0.2200 59,525 -0.01(-4.35%)
Jul 16, 2019 0.2300 0.2300 0.2300 0.2300 17,500 +0.00(+0.00%)
Jul 15, 2019 0.2300 0.2300 0.2300 0.2300 21,812 -0.00(-2.13%)
Jul 12, 2019 0.2450 0.2450 0.2200 0.2350 65,350 -0.02(-6.00%)
Jul 11, 2019 0.2400 0.2500 0.2400 0.2500 21,508 +0.01(+4.17%)
Jul 10, 2019 0.2500 0.2500 0.2400 0.2400 62,350 -0.02(-5.88%)
Jul 09, 2019 0.2800 0.2800 0.2550 0.2550 110,000 -0.03(-8.93%)
Jul 08, 2019 0.2400 0.2800 0.2400 0.2800 74,500 +0.03(+12.00%)
Jul 05, 2019 0.2550 0.2550 0.2400 0.2500 38,600 -0.01(-3.85%)
Jul 04, 2019 0.2600 0.2600 0.2600 0.2600 4,000 -0.01(-3.70%)
Jul 03, 2019 0.2800 0.2900 0.2700 0.2700 74,800 -0.01(-3.57%)
Jul 02, 2019 0.2650 0.2800 0.2650 0.2800 37,773 +0.02(+7.69%)
Jun 28, 2019 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jun 27, 2019 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
Jun 26, 2019 0.2700 0.2700 0.2700 0.2700 27,100 -0.01(-3.57%)
Jun 25, 2019 0.2900 0.2900 0.2650 0.2800 24,350 -0.01(-3.45%)
Jun 24, 2019 0.3000 0.3150 0.2850 0.2900 279,000 +0.04(+16.00%)
Jun 21, 2019 0.2600 0.3000 0.2500 0.2500 393,297 +0.03(+13.64%)
Jun 20, 2019 0.2200 0.2200 0.2200 0.2200 15,300 -0.02(-8.33%)
Jun 19, 2019 0.2400 0.2400 0.2400 0.2400 30,000 +0.00(+0.00%)
Jun 18, 2019 0.2400 0.2400 0.2300 0.2400 7,600 +0.01(+4.35%)
Jun 17, 2019 0.2500 0.2500 0.2300 0.2300 62,101 -0.02(-8.00%)
Jun 14, 2019 0.2400 0.2500 0.2400 0.2500 7,500 +0.00(+0.00%)
Jun 13, 2019 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jun 12, 2019 0.2450 0.2600 0.2450 0.2500 19,900 +0.00(+0.00%)
Jun 11, 2019 0.2550 0.2550 0.2450 0.2500 21,900 -0.01(-3.85%)
Jun 10, 2019 0.2600 0.2600 0.2450 0.2600 13,850 -0.02(-7.14%)
Jun 07, 2019 0.2800 0.2800 0.2800 400 +0.00(+0.00%)
Jun 06, 2019 0.2800 0.2800 0.2700 0.2800 14,000 +0.03(+9.80%)
Jun 05, 2019 0.2750 0.2750 0.2500 0.2550 17,000 -0.02(-5.56%)
Jun 04, 2019 0.2800 0.2800 0.2600 0.2700 11,000 -0.01(-3.57%)
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.