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 29, 2020 0.1550 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Apr 28, 2020 0.1500 0.1500 0.1500 0.1500 333 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1600 0.1500 0.1500 17,331 -0.02(-9.09%)
Apr 24, 2020 0.1500 0.1650 0.1500 0.1650 43,832 +0.00(+0.00%)
Apr 23, 2020 0.1600 0.1650 0.1600 0.1650 10,006 +0.01(+3.13%)
Apr 22, 2020 0.1600 0.1600 0.1600 0.1600 28,500 +0.00(+0.00%)
Apr 21, 2020 0.1600 0.1700 0.1600 0.1600 45,833 -0.01(-5.88%)
Apr 20, 2020 0.1400 0.1800 0.1400 0.1700 159,582 +0.05(+36.00%)
Apr 17, 2020 0.1000 0.1250 0.1000 0.1250 39,363 +0.04(+47.06%)
Apr 15, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 14, 2020 0.0850 0.0850 0.0850 2 +0.00(+0.00%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 07, 2020 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 06, 2020 0.0850 0.0850 0.0850 333 +0.00(+0.00%)
Apr 03, 2020 0.0850 0.0850 0.0850 0.0850 6,664 +0.00(+0.00%)
Apr 02, 2020 0.0850 0.0850 0.0850 0.0850 12,800 -0.04(-32.00%)
Mar 31, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 26, 2020 0.1250 0.1250 0.1250 0 +0.05(+66.67%)
Mar 23, 2020 0.0750 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 20, 2020 0.0750 0.0750 0.0500 0.0650 873,000 -0.01(-18.75%)
Mar 19, 2020 0.0900 0.0900 0.0800 0.0800 166,667 +0.07(+433.33%)
Mar 18, 2020 0.0200 0.0200 0.0150 0.0150 115,000 -0.01(-50.00%)
Mar 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 12, 2020 0.0200 0.0250 0.0100 0.0250 1,454,500 +0.01(+25.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 0.0200 233,000 -0.01(-20.00%)
Mar 10, 2020 0.0200 0.0250 0.0200 0.0250 260,000 +0.00(+0.00%)
Mar 09, 2020 0.0150 0.0250 0.0150 0.0250 5,299 -0.00(-16.67%)
Mar 06, 2020 0.0250 0.0300 0.0250 0.0300 45,000 +0.01(+50.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Feb 28, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 27, 2020 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Feb 25, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 18, 2020 0.0250 0.0300 0.0250 0.0300 22,000 +0.00(+20.00%)
Feb 13, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 12, 2020 0.0250 0.0300 0.0250 0.0300 113,500 +0.00(+20.00%)
Feb 11, 2020 0.0200 0.0250 0.0200 0.0250 101,000 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 13,000 +0.01(+25.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 0.0200 17,800 -0.01(-33.33%)
Feb 06, 2020 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Feb 04, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 03, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 31, 2020 0.0250 0.0300 0.0250 0.0300 118,000 +0.00(+20.00%)
Jan 30, 2020 0.0350 0.0350 0.0250 0.0250 230,000 -0.01(-28.57%)
Jan 29, 2020 0.0350 0.0350 0.0350 0.0350 6,500 +0.01(+16.67%)
Jan 28, 2020 0.0300 0.0300 0.0300 0.0300 97,000 -0.01(-14.29%)
Jan 27, 2020 0.0350 0.0350 0.0350 0.0350 29,600 +0.01(+16.67%)
Jan 24, 2020 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Jan 22, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 21, 2020 0.0350 0.0350 0.0300 0.0300 164,600 -0.01(-25.00%)
Jan 17, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 15, 2020 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 49,900 -0.00(-11.11%)
Jan 13, 2020 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+12.50%)
Jan 10, 2020 0.0400 0.0500 0.0350 0.0400 294,600 +0.00(+0.00%)
Jan 09, 2020 0.0350 0.0400 0.0350 0.0400 51,000 +0.00(+14.29%)
Jan 07, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 53,000 -0.00(-11.11%)
Jan 03, 2020 0.0400 0.0450 0.0400 0.0450 63,300 +0.01(+28.57%)
Jan 02, 2020 0.0400 0.0400 0.0350 0.0350 36,500 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 30, 2019 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Dec 27, 2019 0.0400 0.0450 0.0350 0.0450 172,700 +0.00(+12.50%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2019 0.0450 0.0450 0.0400 0.0400 69,100 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0400 0.0400 0.0400 49,000 +0.00(+14.29%)
Dec 19, 2019 0.0400 0.0450 0.0350 0.0350 112,000 -0.01(-22.22%)
Dec 18, 2019 0.0400 0.0450 0.0400 0.0450 94,000 +0.00(+12.50%)
Dec 17, 2019 0.0350 0.0400 0.0350 0.0400 172,000 +0.00(+0.00%)
Dec 16, 2019 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Dec 13, 2019 0.0350 0.0450 0.0350 0.0450 307,850 +0.00(+12.50%)
Dec 12, 2019 0.0400 0.0400 0.0400 0.0400 6,500 +0.00(+14.29%)
Dec 11, 2019 0.0400 0.0400 0.0300 0.0350 1,058,775 -0.01(-22.22%)
Dec 10, 2019 0.0500 0.0550 0.0450 0.0450 103,150 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0550 0.0450 0.0450 44,000 -0.01(-10.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0.0500 29,000 -0.00(-9.09%)
Dec 03, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 02, 2019 0.0600 0.0650 0.0600 0.0600 213,500 +0.00(+9.09%)
Nov 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 26, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 25, 2019 0.0600 0.0600 0.0550 0.0550 33,000 +0.00(+10.00%)
Nov 22, 2019 0.0700 0.0700 0.0500 0.0500 78,000 -0.01(-16.67%)
Nov 21, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 19, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 18, 2019 0.0700 0.0700 0.0700 0.0700 5,500 -0.01(-12.50%)
Nov 15, 2019 0.0500 0.0800 0.0500 0.0800 55,050 +0.02(+33.33%)
Nov 14, 2019 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Nov 13, 2019 0.0700 0.0800 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 11, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Nov 06, 2019 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Nov 05, 2019 0.0500 0.0550 0.0500 0.0550 36,000 +0.00(+0.00%)
Nov 04, 2019 0.0600 0.0600 0.0550 0.0550 51,000 -0.03(-31.25%)
Nov 01, 2019 0.0700 0.0800 0.0700 0.0800 19,625 +0.01(+23.08%)
Oct 31, 2019 0.0550 0.0650 0.0550 0.0650 9,000 +0.01(+18.18%)
Oct 30, 2019 0.0550 0.0550 0.0550 0.0550 25,500 +0.00(+10.00%)
Oct 29, 2019 0.0650 0.0650 0.0500 0.0500 204,753 -0.02(-28.57%)
Oct 28, 2019 0.0650 0.0700 0.0600 0.0700 111,000 -0.01(-12.50%)
Oct 23, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 22, 2019 0.0700 0.0750 0.0600 0.0750 67,500 +0.00(+0.00%)
Oct 21, 2019 0.0850 0.0850 0.0750 0.0750 59,000 -0.01(-11.76%)
Oct 18, 2019 0.0950 0.0950 0.0850 0.0850 22,774 -0.00(-5.56%)
Oct 17, 2019 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Oct 16, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.1000 0.0800 0.0900 105,200 +0.01(+12.50%)
Oct 09, 2019 0.0850 0.0900 0.0800 0.0800 217,000 -0.01(-11.11%)
Oct 08, 2019 0.1000 0.1000 0.0700 0.0900 903,500 -0.01(-10.00%)
Oct 07, 2019 0.1100 0.1100 0.1000 0.1000 17,500 -0.01(-9.09%)
Oct 04, 2019 0.1150 0.1150 0.1000 0.1100 21,600 +0.00(+0.00%)
Oct 03, 2019 0.1150 0.1150 0.1100 0.1100 22,284 +0.00(+0.00%)
Oct 02, 2019 0.1100 0.1100 0.1050 0.1100 73,000 -0.01(-8.33%)
Oct 01, 2019 0.1100 0.1200 0.1100 0.1200 136,000 +0.01(+9.09%)
Sep 30, 2019 0.1300 0.1300 0.1100 0.1100 112,722 -0.03(-21.43%)
Sep 27, 2019 0.1400 0.1400 0.1400 0.1400 1,875 +0.00(+0.00%)
Sep 26, 2019 0.1400 0.1400 0.1400 0.1400 36,700 -0.00(-3.45%)
Sep 25, 2019 0.1400 0.1450 0.1400 0.1450 43,000 +0.00(+0.00%)
Sep 24, 2019 0.1450 0.1450 0.1450 0.1450 115,000 +0.01(+7.41%)
Sep 23, 2019 0.1300 0.1350 0.1300 0.1350 12,250 +0.00(+0.00%)
Sep 20, 2019 0.1500 0.1550 0.1350 0.1350 23,499 +0.00(+0.00%)
Sep 19, 2019 0.1250 0.1350 0.1200 0.1350 62,500 +0.01(+3.85%)
Sep 18, 2019 0.1300 0.1300 0.1300 0.1300 40,324 +0.00(+0.00%)
Sep 17, 2019 0.1300 0.1300 0.1300 0.1300 17,000 +0.01(+4.00%)
Sep 16, 2019 0.1150 0.1250 0.1150 0.1250 97,554 +0.00(+0.00%)
Sep 13, 2019 0.1250 0.1250 0.1100 0.1250 83,000 -0.01(-3.85%)
Sep 12, 2019 0.1350 0.1350 0.1300 0.1300 55,000 -0.01(-3.70%)
Sep 10, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 09, 2019 0.1300 0.1300 0.1300 0.1300 7,600 +0.01(+4.00%)
Sep 06, 2019 0.1300 0.1300 0.1250 0.1250 6,000 -0.01(-7.41%)
Sep 05, 2019 0.1350 0.1450 0.1350 0.1350 38,898 +0.01(+8.00%)
Sep 04, 2019 0.1250 0.1400 0.1250 0.1250 15,000 -0.02(-10.71%)
Sep 03, 2019 0.1400 0.1400 0.1400 60 +0.00(+0.00%)
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%)
Jun 03, 2019 0.2700 0.2800 0.2650 0.2800 37,300 +0.01(+1.82%)
May 31, 2019 0.2650 0.2750 0.2650 0.2750 10,001 +0.01(+3.77%)
May 30, 2019 0.2800 0.2850 0.2500 0.2650 194,900 -0.01(-3.64%)
May 29, 2019 0.2800 0.2800 0.2700 0.2750 60,200 -0.02(-6.78%)
May 28, 2019 0.2600 0.2950 0.2600 0.2950 211,600 +0.01(+5.36%)
May 27, 2019 0.2850 0.2850 0.2800 0.2800 47,199 -0.01(-3.45%)
May 24, 2019 0.2950 0.2950 0.2800 0.2900 112,785 -0.01(-3.33%)
May 23, 2019 0.3300 0.3300 0.2900 0.3000 180,500 -0.04(-13.04%)
May 22, 2019 0.3300 0.3500 0.3300 0.3450 58,444 +0.02(+7.81%)
May 21, 2019 0.3100 0.3300 0.3100 0.3200 64,500 +0.01(+3.23%)
May 17, 2019 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
May 16, 2019 0.3300 0.3300 0.2950 0.2950 98,125 -0.05(-13.24%)
May 15, 2019 0.3400 0.3450 0.3400 0.3400 15,100 +0.00(+0.00%)
May 14, 2019 0.3300 0.3600 0.3300 0.3400 195,620 +0.02(+6.25%)
May 13, 2019 0.3400 0.3400 0.3200 0.3200 126,000 -0.03(-8.57%)
May 10, 2019 0.3700 0.3700 0.3300 0.3500 188,985 -0.02(-5.41%)
May 09, 2019 0.3800 0.3900 0.3500 0.3700 244,206 -0.01(-2.63%)
May 08, 2019 0.3650 0.3800 0.3650 0.3800 43,200 +0.02(+4.11%)
May 07, 2019 0.3600 0.3650 0.3450 0.3650 154,481 -0.01(-2.67%)
May 06, 2019 0.3750 0.3950 0.3600 0.3750 106,780 +0.01(+1.35%)
May 03, 2019 0.3900 0.4200 0.3700 0.3700 550,052 -0.02(-5.13%)
May 02, 2019 0.3250 0.3900 0.3100 0.3900 909,162 +0.07(+20.00%)
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.