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 (%)
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%)
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.