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 (%)
Jun 30, 2021 0.2150 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Jun 29, 2021 0.2100 0.2100 0.2050 0.2050 10,334 -0.01(-2.38%)
Jun 28, 2021 0.2100 0.2100 0.2100 0.2100 20,200 -0.01(-2.33%)
Jun 24, 2021 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 23, 2021 0.2150 0.2150 0.2150 0.2150 1,500 +0.00(+0.00%)
Jun 22, 2021 0.2200 0.2200 0.2150 0.2150 1,845 -0.01(-2.27%)
Jun 21, 2021 0.2300 0.2300 0.2200 0.2200 6,000 -0.01(-4.35%)
Jun 18, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.01(+2.22%)
Jun 17, 2021 0.2250 0.2250 0.2200 0.2250 7,000 +0.01(+2.27%)
Jun 16, 2021 0.2150 0.2250 0.2150 0.2200 16,817 +0.01(+2.33%)
Jun 15, 2021 0.2150 0.2150 0.2150 0.2150 1,483 -0.01(-2.27%)
Jun 14, 2021 0.2100 0.2200 0.2100 0.2200 19,500 +0.01(+2.33%)
Jun 11, 2021 0.1950 0.2150 0.1950 0.2150 55,300 +0.03(+16.22%)
Jun 10, 2021 0.1900 0.1900 0.1850 0.1850 4,200 -0.01(-5.13%)
Jun 09, 2021 0.1950 0.1950 0.1950 0.1950 1,500 +0.00(+0.00%)
Jun 08, 2021 0.1850 0.1950 0.1800 0.1950 45,757 +0.02(+8.33%)
Jun 07, 2021 0.1850 0.1850 0.1800 0.1800 24,100 -0.01(-2.70%)
Jun 04, 2021 0.1900 0.1900 0.1800 0.1850 7,500 -0.01(-2.63%)
Jun 03, 2021 0.1950 0.1950 0.1900 0.1900 16,200 -0.01(-2.56%)
Jun 02, 2021 0.1750 0.1950 0.1750 0.1950 41,666 +0.02(+14.71%)
Jun 01, 2021 0.1700 0.1750 0.1650 0.1700 36,533 +0.00(+0.00%)
May 28, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 27, 2021 0.1750 0.1750 0.1650 0.1650 8,000 -0.01(-2.94%)
May 26, 2021 0.1700 0.1700 0.1700 0.1700 1,950 +0.00(+0.00%)
May 21, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 20, 2021 0.1700 0.1700 0.1700 0.1700 25,000 +0.01(+3.03%)
May 19, 2021 0.1650 0.1700 0.1600 0.1650 48,716 +0.01(+3.13%)
May 18, 2021 0.1600 0.1600 0.1550 0.1600 4,510 +0.01(+3.23%)
May 17, 2021 0.1600 0.1600 0.1550 0.1550 23,500 +0.00(+0.00%)
May 14, 2021 0.1550 0.1550 0.1550 0.1550 9,500 +0.00(+0.00%)
May 13, 2021 0.1600 0.1600 0.1500 0.1550 15,500 +0.00(+0.00%)
May 12, 2021 0.1550 0.1550 0.1550 0.1550 2,700 +0.00(+0.00%)
May 11, 2021 0.1500 0.1600 0.1500 0.1550 100,400 -0.02(-13.89%)
May 10, 2021 0.1850 0.1900 0.1800 0.1800 47,483 -0.01(-2.70%)
May 07, 2021 0.1800 0.1850 0.1700 0.1850 31,280 +0.01(+2.78%)
May 06, 2021 0.1800 0.1800 0.1800 0.1800 2,505 +0.00(+0.00%)
May 05, 2021 0.1800 0.1800 0.1800 0.1800 27,000 -0.02(-10.00%)
May 04, 2021 0.1950 0.2000 0.1800 0.2000 53,084 +0.00(+0.00%)
May 03, 2021 0.2050 0.2050 0.1900 0.2000 47,713 -0.01(-4.76%)
Apr 30, 2021 0.2150 0.2150 0.2050 0.2100 4,200 -0.01(-2.33%)
Apr 29, 2021 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Apr 28, 2021 0.2150 0.2150 0.2000 0.2000 24,500 -0.01(-6.98%)
Apr 27, 2021 0.2250 0.2250 0.2100 0.2150 65,800 -0.01(-2.27%)
Apr 26, 2021 0.2350 0.2400 0.2200 0.2200 53,000 -0.02(-8.33%)
Apr 23, 2021 0.2300 0.2400 0.2300 0.2400 39,100 +0.00(+0.00%)
Apr 22, 2021 0.2450 0.2450 0.2400 0.2400 17,550 -0.01(-2.04%)
Apr 21, 2021 0.2400 0.2450 0.2400 0.2450 2,290 +0.00(+0.00%)
Apr 20, 2021 0.2500 0.2500 0.2450 0.2450 1,200 -0.01(-3.92%)
Apr 19, 2021 0.2450 0.2550 0.2400 0.2550 33,120 +0.02(+8.51%)
Apr 16, 2021 0.2400 0.2400 0.2300 0.2350 17,900 -0.01(-2.08%)
Apr 15, 2021 0.2400 0.2400 0.2350 0.2400 4,100 +0.01(+2.13%)
Apr 14, 2021 0.2350 0.2350 0.2350 0.2350 18,619 +0.00(+2.17%)
Apr 13, 2021 0.2300 0.2300 0.2300 0.2300 215 +0.00(+0.00%)
Apr 12, 2021 0.2300 0.2300 0.2300 0.2300 701 +0.00(+0.00%)
Apr 09, 2021 0.2300 0.2300 0.2250 0.2300 21,300 +0.00(+0.00%)
Apr 08, 2021 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
Apr 07, 2021 0.2350 0.2350 0.2150 0.2250 17,805 -0.01(-6.25%)
Apr 06, 2021 0.2450 0.2450 0.2300 0.2400 25,250 -0.01(-4.00%)
Apr 05, 2021 0.2550 0.2550 0.2500 0.2500 8,350 -0.01(-1.96%)
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.