Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revive Therapeutics Ltd (CSE: RVV )

0.0200 UNCHANGED
Official Closing Price Updated: 3:50 PM EDT, Jun 10, 2024 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 (%)
Feb 28, 2022 0.2550 0.2600 0.2450 0.2450 169,934 -0.01(-3.92%)
Feb 25, 2022 0.2650 0.2650 0.2550 0.2550 93,587 -0.01(-3.77%)
Feb 24, 2022 0.2550 0.2700 0.2500 0.2650 390,780 +0.01(+1.92%)
Feb 23, 2022 0.2700 0.2700 0.2550 0.2600 86,311 -0.01(-1.89%)
Feb 22, 2022 0.2550 0.2750 0.2550 0.2650 441,895 +0.00(+0.00%)
Feb 18, 2022 0.2650 0 +0.01(+3.92%)
Feb 17, 2022 0.2600 0.2600 0.2500 0.2550 267,469 +0.00(+0.00%)
Feb 16, 2022 0.2600 0.2700 0.2500 0.2550 578,303 +0.00(+0.00%)
Feb 15, 2022 0.2700 0.2750 0.2450 0.2550 734,645 -0.02(-5.56%)
Feb 14, 2022 0.2750 0.2750 0.2600 0.2700 260,898 -0.01(-3.57%)
Feb 11, 2022 0.2750 0.2800 0.2700 0.2800 293,548 +0.01(+3.70%)
Feb 10, 2022 0.2700 0.2850 0.2700 0.2700 403,343 +0.00(+0.00%)
Feb 09, 2022 0.2700 0.2750 0.2650 0.2700 117,827 +0.00(+0.00%)
Feb 08, 2022 0.2700 0.2800 0.2700 0.2700 158,541 -0.01(-1.82%)
Feb 07, 2022 0.2850 0.2850 0.2700 0.2750 335,529 -0.01(-1.79%)
Feb 04, 2022 0.2700 0.2800 0.2700 0.2800 412,991 +0.01(+1.82%)
Feb 03, 2022 0.2800 0.2850 0.2750 359,350 -0.01(-1.79%)
Feb 02, 2022 0.2800 0.2850 0.2700 0.2800 204,338 +0.00(+0.00%)
Feb 01, 2022 0.2800 0.2850 0.2750 0.2800 355,189 +0.00(+0.00%)
Jan 31, 2022 0.2950 0.2800 405,873 -0.01(-3.45%)
Jan 28, 2022 0.2800 0.3000 0.2800 0.2900 165,474 +0.00(+0.00%)
Jan 27, 2022 0.3050 0.3050 0.2800 0.2900 229,331 -0.01(-3.33%)
Jan 26, 2022 0.2900 0.3150 0.2900 0.3000 108,345 -0.01(-1.64%)
Jan 25, 2022 0.2700 0.3100 0.2700 0.3050 486,548 +0.03(+12.96%)
Jan 24, 2022 0.3050 0.3050 0.2700 0.2700 439,622 -0.03(-11.48%)
Jan 21, 2022 0.3200 0.3200 0.2950 0.3050 146,643 -0.02(-4.69%)
Jan 20, 2022 0.3200 0.3500 0.3200 0.3200 688,382 +0.00(+0.00%)
Jan 19, 2022 0.2950 0.3200 0.2750 0.3200 491,052 +0.04(+16.36%)
Jan 18, 2022 0.2950 0.3000 0.2750 0.2750 246,946 -0.01(-5.17%)
Jan 17, 2022 0.3150 0.3150 0.2900 0.2900 285,431 -0.01(-3.33%)
Jan 14, 2022 0.3150 0.3150 0.2950 0.3000 137,116 +0.00(+0.00%)
Jan 13, 2022 0.3000 0.3150 0.3000 0.3000 256,787 +0.00(+0.00%)
Jan 12, 2022 0.3150 0.3200 0.3000 0.3000 314,601 -0.01(-3.23%)
Jan 11, 2022 0.3050 0.3150 0.2950 0.3100 234,532 +0.01(+1.64%)
Jan 10, 2022 0.3150 0.3150 0.2950 0.3050 401,026 +0.00(+0.00%)
Jan 07, 2022 0.2950 0.3450 0.2900 0.3050 772,848 +0.01(+3.39%)
Jan 06, 2022 0.3450 0.3450 0.2950 0.2950 1,180,898 -0.05(-13.24%)
Jan 05, 2022 0.3450 0.3500 0.3350 0.3400 125,671 +0.01(+1.49%)
Jan 04, 2022 0.3650 0.3700 0.3300 0.3350 551,443 -0.01(-1.47%)
Dec 31, 2021 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Dec 30, 2021 0.3700 0.3750 0.3250 0.3450 1,622,224 -0.05(-12.66%)
Dec 29, 2021 0.4100 0.4200 0.3700 0.3950 713,576 -0.02(-4.82%)
Dec 24, 2021 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 23, 2021 0.4100 0.4200 0.4050 0.4150 209,101 +0.00(+0.00%)
Dec 22, 2021 0.4250 0.4350 0.4150 0.4150 403,008 +0.00(+0.00%)
Dec 21, 2021 0.4150 0.4250 0.4150 0.4150 479,156 +0.01(+2.47%)
Dec 20, 2021 0.4100 0.4200 0.4050 0.4050 44,231 -0.00(-1.22%)
Dec 17, 2021 0.4050 0.4250 0.4000 0.4100 684,052 +0.01(+2.50%)
Dec 16, 2021 0.4300 0.4300 0.4000 0.4000 558,664 -0.01(-2.44%)
Dec 15, 2021 0.4450 0.4500 0.4100 0.4100 510,338 -0.04(-7.87%)
Dec 14, 2021 0.4350 0.4450 0.4050 0.4450 608,544 +0.00(+0.00%)
Dec 13, 2021 0.4650 0.4700 0.4450 0.4450 320,105 -0.02(-5.32%)
Dec 10, 2021 0.4700 0.4800 0.4650 0.4700 402,538 -0.01(-2.08%)
Dec 09, 2021 0.4850 0.4850 0.4750 0.4800 181,950 -0.01(-1.03%)
Dec 08, 2021 0.4850 0.4850 0.4750 0.4850 198,753 +0.01(+1.04%)
Dec 07, 2021 0.5000 0.5000 0.4800 0.4800 147,992 +0.00(+0.00%)
Dec 06, 2021 0.4950 0.5200 0.4800 0.4800 563,346 -0.02(-3.03%)
Dec 03, 2021 0.5200 0.5200 0.4950 0.4950 497,653 -0.04(-6.60%)
Dec 02, 2021 0.5600 0.5600 0.5100 0.5300 399,467 -0.02(-3.64%)
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.