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 (%)
Aug 31, 2021 0.1850 0.1850 0.1800 0.1800 1,500 -0.02(-7.69%)
Aug 30, 2021 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+5.41%)
Aug 26, 2021 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 24, 2021 0.1850 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 19, 2021 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Aug 18, 2021 0.1950 0.1950 0.1950 0.1950 1,100 +0.00(+0.00%)
Aug 16, 2021 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 13, 2021 0.2050 0.2050 0.1950 0.1950 6,500 -0.01(-7.14%)
Aug 10, 2021 0.2100 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Aug 09, 2021 0.2000 0.2150 0.2000 0.2150 13,666 +0.01(+4.88%)
Aug 06, 2021 0.2100 0.2150 0.2050 0.2050 6,500 -0.01(-4.65%)
Aug 05, 2021 0.2100 0.2150 0.2100 0.2150 7,500 +0.01(+2.38%)
Aug 04, 2021 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Aug 03, 2021 0.2000 0.2150 0.2000 0.2150 4,141 +0.01(+7.50%)
Jul 30, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jul 29, 2021 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Jul 26, 2021 0.2050 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jul 22, 2021 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 14, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 13, 2021 0.1950 0.1950 0.1950 0.1950 3,500 -0.01(-2.50%)
Jul 09, 2021 0.2000 0.2000 0.2000 130 -0.01(-4.76%)
Jul 08, 2021 0.2100 0.2100 0.2100 0.2100 1,500 -0.01(-4.55%)
Jul 07, 2021 0.2200 0.2200 0.2200 0.2200 3,500 +0.01(+2.33%)
Jul 06, 2021 0.2150 0.2150 0.2150 0.2150 2,000 +0.01(+4.88%)
Jul 05, 2021 0.2050 0.2050 0.2050 0.2050 3,000 -0.01(-4.65%)
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%)
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.