Arev Life Sciences Global Corp (CSE: AREV )

0.0900 UNCHANGED
Last Price Updated: 12:13 PM EDT, Jul 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.2600 0.2700 0.2600 0.2700 21,000 +0.01(+1.89%)
Feb 25, 2021 0.2800 0.2800 0.2600 0.2650 104,104 -0.02(-8.62%)
Feb 24, 2021 0.3100 0.3200 0.2800 0.2900 68,066 -0.02(-6.45%)
Feb 23, 2021 0.3300 0.3300 0.2700 0.3100 149,742 -0.03(-7.46%)
Feb 22, 2021 0.3900 0.3900 0.3300 0.3350 186,999 -0.05(-14.10%)
Feb 19, 2021 0.3150 0.4400 0.3150 0.3900 629,400 +0.09(+27.87%)
Feb 18, 2021 0.3200 0.3350 0.3050 0.3050 249,752 -0.02(-4.69%)
Feb 17, 2021 0.3750 0.3750 0.3100 0.3200 204,636 -0.07(-17.95%)
Feb 16, 2021 0.4300 0.4300 0.3250 0.3900 157,712 -0.04(-9.30%)
Feb 12, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Feb 11, 2021 0.4350 0.4700 0.4200 0.4300 191,090 +0.01(+2.38%)
Feb 10, 2021 0.3400 0.4600 0.3400 0.4200 551,967 +0.08(+23.53%)
Feb 09, 2021 0.3150 0.3400 0.3050 0.3400 150,370 +0.04(+11.48%)
Feb 08, 2021 0.3100 0.3100 0.2800 0.3050 119,120 -0.01(-1.61%)
Feb 05, 2021 0.3200 0.3400 0.3100 0.3100 221,100 -0.01(-3.13%)
Feb 04, 2021 0.2500 0.3600 0.2450 0.3200 566,247 +0.07(+28.00%)
Feb 03, 2021 0.2350 0.2500 0.2100 0.2500 150,945 +0.01(+2.04%)
Feb 02, 2021 0.2700 0.2750 0.2400 0.2450 164,644 -0.03(-10.91%)
Feb 01, 2021 0.2850 0.2950 0.2750 0.2750 74,666 +0.00(+0.00%)
Jan 29, 2021 0.3000 0.3000 0.2750 0.2750 108,700 -0.02(-8.33%)
Jan 28, 2021 0.3150 0.3150 0.3000 0.3000 49,250 -0.02(-6.25%)
Jan 27, 2021 0.3050 0.3250 0.3000 0.3200 131,550 +0.00(+0.00%)
Jan 26, 2021 0.3350 0.3350 0.2700 0.3200 216,828 -0.01(-1.54%)
Jan 25, 2021 0.3100 0.3300 0.3100 0.3250 101,950 +0.02(+4.84%)
Jan 22, 2021 0.2950 0.3250 0.2850 0.3100 76,700 +0.02(+5.08%)
Jan 21, 2021 0.3000 0.3000 0.2800 0.2950 110,916 -0.01(-1.67%)
Jan 20, 2021 0.3250 0.3250 0.3000 0.3000 95,600 -0.02(-6.25%)
Jan 19, 2021 0.3100 0.3200 0.2900 0.3200 68,930 +0.01(+3.23%)
Jan 18, 2021 0.3100 0.3100 0.2900 0.3100 103,624 +0.00(+0.00%)
Jan 15, 2021 0.3100 0.3200 0.3000 0.3100 95,200 +0.00(+0.00%)
Jan 14, 2021 0.3250 0.3300 0.3100 0.3100 56,000 +0.00(+0.00%)
Jan 13, 2021 0.2900 0.3100 0.2900 0.3100 34,946 +0.03(+8.77%)
Jan 12, 2021 0.3150 0.3150 0.2700 0.2850 290,164 -0.04(-10.94%)
Jan 11, 2021 0.3250 0.3250 0.3150 0.3200 31,269 +0.00(+0.00%)
Jan 08, 2021 0.3550 0.3550 0.3050 0.3200 168,200 -0.04(-11.11%)
Jan 07, 2021 0.3250 0.3750 0.3250 0.3600 267,384 +0.04(+14.29%)
Jan 06, 2021 0.2700 0.3400 0.2700 0.3150 266,084 +0.05(+18.87%)
Jan 05, 2021 0.2700 0.2700 0.2600 0.2650 75,583 -0.02(-5.36%)
Jan 04, 2021 0.3050 0.3100 0.2800 0.2800 114,087 -0.02(-8.20%)
Dec 31, 2020 0.3050 0.3050 0.3050 0 +0.08(+38.64%)
Dec 30, 2020 0.1850 0.2200 0.1850 0.2200 209,416 +0.04(+22.22%)
Dec 29, 2020 0.1900 0.1900 0.1800 0.1800 91,500 +0.01(+2.86%)
Dec 24, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 23, 2020 0.1950 0.2400 0.1700 0.1700 20,000 +0.00(+0.00%)
Dec 22, 2020 0.1500 0.1700 0.1500 0.1700 22,116 +0.03(+21.43%)
Dec 18, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 17, 2020 0.1750 0.1750 0.1450 0.1450 10,000 -0.02(-12.12%)
Dec 16, 2020 0.1800 0.1800 0.1600 0.1650 83,833 +0.02(+10.00%)
Dec 15, 2020 0.1400 0.1600 0.1200 0.1500 189,819 +0.01(+7.14%)
Dec 14, 2020 0.1300 0.1400 0.1300 0.1400 139,833 +0.03(+27.27%)
Dec 11, 2020 0.1100 0.1100 0.1100 0.1100 5,300 -0.01(-8.33%)
Dec 10, 2020 0.1100 0.1200 0.1100 0.1200 11,900 -0.01(-7.69%)
Dec 09, 2020 0.1150 0.1300 0.1150 0.1300 22,000 +0.03(+23.81%)
Dec 08, 2020 0.1050 0.1050 0.1050 0.1050 833 +0.00(+5.00%)
Dec 07, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Dec 03, 2020 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
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.