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

Relevium Technologies Inc (OP: RLLVF )

N/A UNCHANGED
Last Price Updated: 10:30 AM EST, Jan 5, 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 (%)
May 27, 2021 0.0162 0.0162 0.0162 0 +0.00(+3.85%)
May 26, 2021 0.0156 0.0156 0.0156 0.0156 700 +0.00(+4.00%)
May 25, 2021 0.0150 0.0150 0.0150 0.0150 12,830 -0.01(-25.00%)
May 24, 2021 0.0200 0.0200 0.0200 0.0200 100 +0.00(+23.46%)
May 21, 2021 0.0187 0.0187 0.0162 0.0162 100,000 -0.00(-18.18%)
May 20, 2021 0.0198 0.0198 0.0198 0.0198 7,040 -0.00(-3.88%)
May 19, 2021 0.0206 0.0206 0.0206 0.0206 1,160 +0.01(+38.26%)
May 17, 2021 0.0149 0.0149 0.0149 0 +0.00(+6.43%)
May 14, 2021 0.0140 0.0140 0.0140 0.0140 1,050 -0.00(-25.53%)
May 12, 2021 0.0188 0.0188 0.0188 0 +0.00(+0.00%)
May 10, 2021 0.0188 0.0188 0.0188 0 -0.00(-16.81%)
May 07, 2021 0.0226 0.0226 0.0226 0.0226 1,000 -0.00(-1.31%)
May 06, 2021 0.0229 0.0229 0.0229 0.0229 2,500 +0.00(+14.50%)
May 05, 2021 0.0204 0.0266 0.0200 0.0200 115,830 +0.00(+0.00%)
May 03, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 30, 2021 0.0140 0.0200 0.0140 0.0200 753,700 -0.00(-0.99%)
Apr 29, 2021 0.0202 0.0202 0.0202 35 +0.00(+0.00%)
Apr 27, 2021 0.0202 0.0202 0.0202 0 +0.00(+7.45%)
Apr 26, 2021 0.0223 0.0223 0.0188 0.0188 12,279 -0.01(-21.67%)
Apr 23, 2021 0.0240 0.0240 0.0240 0.0240 1,000 +0.01(+31.87%)
Apr 20, 2021 0.0182 0.0182 0.0182 0 -0.00(-9.00%)
Apr 15, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 13, 2021 0.0200 0.0200 0.0200 0 -0.00(-15.97%)
Apr 12, 2021 0.0238 0.0238 0.0238 0.0238 1,000 +0.00(+19.00%)
Apr 09, 2021 0.0200 0.0200 0.0200 0.0200 4,000 -0.00(-16.32%)
Apr 05, 2021 0.0239 0.0239 0.0239 0 +0.00(+9.13%)
Apr 01, 2021 0.0260 0.0260 0.0219 0.0219 7,500 -0.00(-9.50%)
Mar 30, 2021 0.0242 0.0242 0.0242 0 +0.00(+21.61%)
Mar 26, 2021 0.0199 0.0199 0.0199 0 -0.00(-16.39%)
Mar 23, 2021 0.0238 0.0238 0.0238 0 +0.00(+8.68%)
Mar 22, 2021 0.0219 0.0219 0.0219 0.0219 1,000 -0.00(-16.41%)
Mar 18, 2021 0.0262 0.0262 0.0262 0 +0.00(+0.00%)
Mar 17, 2021 0.0262 0.0262 0.0262 0.0262 5,001 -0.00(-12.37%)
Mar 16, 2021 0.0320 0.0320 0.0299 0.0299 16,850 +0.00(+4.55%)
Mar 15, 2021 0.0286 0.0286 0.0286 0.0286 8,330 +0.00(+5.93%)
Mar 12, 2021 0.0260 0.0285 0.0260 0.0270 510,600 +0.01(+22.73%)
Mar 10, 2021 0.0220 0.0220 0.0220 0 -0.00(-5.58%)
Mar 05, 2021 0.0233 0.0233 0.0233 0 -0.00(-11.74%)
Mar 04, 2021 0.0264 0.0264 0.0264 0.0264 5,200 -0.00(-12.00%)
Mar 03, 2021 0.0300 0.0300 0.0280 0.0300 2,300 +0.00(+9.09%)
Mar 01, 2021 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Feb 26, 2021 0.0274 0.0275 0.0273 0.0275 50,500 +0.00(+3.00%)
Feb 25, 2021 0.0274 0.0274 0.0267 0.0267 45,000 +0.00(+2.69%)
Feb 24, 2021 0.0282 0.0282 0.0260 0.0260 11,833 +0.00(+10.17%)
Feb 23, 2021 0.0280 0.0280 0.0236 0.0236 11,000 -0.01(-18.90%)
Feb 22, 2021 0.0285 0.0350 0.0265 0.0291 48,754 -0.00(-3.64%)
Feb 19, 2021 0.0326 0.0326 0.0302 0.0302 700 +0.00(+17.97%)
Feb 18, 2021 0.0256 0.0288 0.0256 0.0256 2,300 -0.00(-12.63%)
Feb 17, 2021 0.0270 0.0319 0.0270 0.0293 26,050 -0.00(-9.57%)
Feb 16, 2021 0.0320 0.0350 0.0270 0.0324 126,620 +0.00(+1.25%)
Feb 12, 2021 0.0260 0.0320 0.0255 0.0320 165,900 -0.00(-8.57%)
Feb 11, 2021 0.0360 0.0362 0.0350 0.0350 113,100 -0.00(-2.51%)
Feb 10, 2021 0.0281 0.0364 0.0281 0.0359 539,111 -0.00(-0.28%)
Feb 09, 2021 0.0269 0.0360 0.0269 0.0360 735,764 +0.01(+60.00%)
Feb 08, 2021 0.0227 0.0285 0.0185 0.0225 169,994 -0.00(-13.46%)
Feb 05, 2021 0.0260 0.0260 0.0260 0.0260 3,500 -0.00(-6.14%)
Feb 04, 2021 0.0233 0.0277 0.0229 0.0277 8,400 +0.00(+11.69%)
Feb 03, 2021 0.0248 0.0248 0.0248 0.0248 19,090 +0.00(+15.89%)
Feb 02, 2021 0.0229 0.0229 0.0214 0.0214 10,300 -0.01(-23.02%)
Feb 01, 2021 0.0278 0.0278 0.0278 30 +0.00(+0.00%)
Jan 29, 2021 0.0230 0.0278 0.0230 0.0278 75,500 +0.00(+20.87%)
Jan 28, 2021 0.0230 0.0231 0.0230 0.0230 10,100 -0.00(-17.27%)
Jan 27, 2021 0.0230 0.0278 0.0230 0.0278 47,061 +0.00(+19.83%)
Jan 26, 2021 0.0232 0.0232 0.0232 0.0232 21,090 +0.00(+10.48%)
Jan 25, 2021 0.0210 0.0210 0.0210 0.0210 650 -0.01(-22.51%)
Jan 22, 2021 0.0283 0.0319 0.0271 0.0271 8,600 -0.00(-0.73%)
Jan 21, 2021 0.0273 0.0273 0.0273 0.0273 5,000 -0.00(-2.50%)
Jan 20, 2021 0.0210 0.0280 0.0210 0.0280 394,700 -0.00(-4.44%)
Jan 15, 2021 0.0293 0.0293 0.0293 0 -0.00(-12.01%)
Jan 14, 2021 0.0319 0.0360 0.0319 0.0333 29,190 +0.00(+4.39%)
Jan 13, 2021 0.0319 0.0319 0.0288 0.0319 2,700 +0.01(+21.29%)
Jan 11, 2021 0.0263 0.0263 0.0263 0 +0.00(+8.23%)
Jan 08, 2021 0.0243 0.0243 0.0226 0.0243 30,000 +0.00(+2.10%)
Jan 07, 2021 0.0238 0.0238 0.0238 9 +0.00(+0.00%)
Jan 06, 2021 0.0260 0.0260 0.0238 0.0238 7,400 -0.00(-8.46%)
Jan 05, 2021 0.0239 0.0260 0.0239 0.0260 11,193 +0.00(+20.37%)
Jan 04, 2021 0.0217 0.0217 0.0216 0.0216 1,176 -0.00(-15.62%)
Dec 29, 2020 0.0256 0.0256 0.0256 0 -0.00(-5.19%)
Dec 28, 2020 0.0270 0.0270 0.0270 0.0270 4,320 +0.00(+21.08%)
Dec 23, 2020 0.0223 0.0223 0.0223 0 +0.00(+11.50%)
Dec 22, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Dec 21, 2020 0.0226 0.0226 0.0200 0.0200 21,500 -0.00(-19.68%)
Dec 18, 2020 0.0249 0.0249 0.0249 0.0249 250,000 +0.00(+0.00%)
Dec 17, 2020 0.0201 0.0251 0.0200 0.0249 158,500 +0.00(+24.50%)
Dec 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
Dec 11, 2020 0.0180 0.0199 0.0180 0.0199 2,500 -0.00(-9.55%)
Dec 09, 2020 0.0220 0.0220 0.0220 0 -0.00(-5.98%)
Dec 08, 2020 0.0234 0.0234 0.0234 0.0234 6,000 -0.01(-21.74%)
Dec 07, 2020 0.0299 0.0299 0.0299 0.0299 200 +0.00(+15.00%)
Dec 04, 2020 0.0260 0.0260 0.0260 0.0260 300 +0.00(+0.39%)
Dec 02, 2020 0.0259 0.0259 0.0259 0 +0.00(+0.39%)
Dec 01, 2020 0.0258 0.0258 0.0258 0.0258 2,500 +0.00(+16.74%)
Nov 30, 2020 0.0221 0.0221 0.0221 0.0221 50,000 -0.00(-0.45%)
Nov 27, 2020 0.0222 0.0222 0.0222 0.0222 100 -0.01(-23.71%)
Nov 24, 2020 0.0291 0.0291 0.0291 0 +0.00(+0.34%)
Nov 20, 2020 0.0290 0.0290 0.0290 0 +0.00(+7.41%)
Nov 18, 2020 0.0270 0.0270 0.0270 0 +0.00(+6.30%)
Nov 17, 2020 0.0255 0.0255 0.0220 0.0254 78,710 +0.00(+15.45%)
Nov 16, 2020 0.0221 0.0221 0.0220 0.0220 2,995 -0.00(-8.33%)
Nov 09, 2020 0.0240 0.0240 0.0240 0 -0.00(-16.38%)
Nov 03, 2020 0.0287 0.0287 0.0287 0 -0.00(-7.12%)
Nov 02, 2020 0.0330 0.0330 0.0309 0.0309 2,350 +0.01(+28.22%)
Oct 30, 2020 0.0241 0.0241 0.0241 0.0241 100 -0.01(-21.24%)
Oct 27, 2020 0.0306 0.0306 0.0306 0 +0.00(+9.29%)
Oct 23, 2020 0.0280 0.0280 0.0280 0 -0.00(-4.76%)
Oct 22, 2020 0.0294 0.0294 0.0294 0.0294 410 -0.01(-20.33%)
Oct 21, 2020 0.0294 0.0369 0.0294 0.0369 4,000 +0.01(+23.00%)
Oct 20, 2020 0.0300 0.0300 0.0300 0.0300 48,020 -0.01(-16.43%)
Oct 19, 2020 0.0393 0.0393 0.0359 0.0359 4,780 +0.01(+19.67%)
Oct 14, 2020 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
Oct 13, 2020 0.0370 0.0370 0.0370 0.0370 1,410 -0.00(-7.50%)
Oct 12, 2020 0.0400 0.0400 0.0400 0.0400 1,600 +0.01(+15.27%)
Oct 09, 2020 0.0350 0.0364 0.0347 0.0347 20,200 -0.00(-4.67%)
Oct 08, 2020 0.0292 0.0364 0.0292 0.0364 11,551 +0.00(+11.31%)
Oct 07, 2020 0.0309 0.0327 0.0290 0.0327 14,160 -0.00(-10.66%)
Oct 06, 2020 0.0322 0.0366 0.0322 0.0366 20,295 +0.00(+0.55%)
Oct 05, 2020 0.0367 0.0367 0.0296 0.0364 24,205 +0.00(+13.04%)
Oct 02, 2020 0.0322 0.0322 0.0322 0.0322 10,000 +0.00(+3.21%)
Sep 30, 2020 0.0312 0.0312 0.0312 0 -0.00(-9.83%)
Sep 29, 2020 0.0410 0.0410 0.0342 0.0346 13,612 -0.01(-15.61%)
Sep 28, 2020 0.0410 0.0410 0.0410 0.0410 20,966 +0.01(+20.59%)
Sep 25, 2020 0.0340 0.0348 0.0340 0.0340 3,400 +0.00(+9.32%)
Sep 24, 2020 0.0385 0.0385 0.0300 0.0311 51,670 -0.00(-7.44%)
Sep 23, 2020 0.0370 0.0372 0.0311 0.0336 164,358 -0.01(-12.95%)
Sep 22, 2020 0.0385 0.0386 0.0370 0.0386 27,235 -0.00(-5.85%)
Sep 21, 2020 0.0410 0.0410 0.0410 13 +0.00(+0.00%)
Sep 18, 2020 0.0700 0.0700 0.0400 0.0410 222,000 -0.02(-30.51%)
Sep 17, 2020 0.0305 0.0590 0.0305 0.0590 330,908 +0.03(+137.90%)
Sep 09, 2020 0.0248 0.0248 0.0248 0 -0.00(-12.37%)
Sep 08, 2020 0.0283 0.0300 0.0283 0.0283 15,800 +0.00(+16.46%)
Sep 04, 2020 0.0243 0.0243 0.0243 0.0243 5,000 +0.01(+40.46%)
Sep 03, 2020 0.0173 0.0173 0.0173 0.0173 100 -0.00(-18.40%)
Sep 02, 2020 0.0212 0.0212 0.0212 10 +0.00(+0.00%)
Sep 01, 2020 0.0214 0.0250 0.0212 0.0212 20,100 -0.01(-23.74%)
Aug 31, 2020 0.0183 0.0278 0.0183 0.0278 13,140 +0.01(+33.01%)
Aug 25, 2020 0.0209 0.0209 0.0209 0 -0.01(-27.43%)
Aug 21, 2020 0.0288 0.0288 0.0288 0 +0.00(+1.77%)
Aug 20, 2020 0.0247 0.0283 0.0207 0.0283 32,225 +0.00(+17.43%)
Aug 19, 2020 0.0242 0.0242 0.0207 0.0241 25,057 +0.01(+34.64%)
Aug 18, 2020 0.0209 0.0209 0.0179 0.0179 84,000 -0.01(-28.40%)
Aug 14, 2020 0.0250 0.0250 0.0250 0 -0.00(-13.19%)
Aug 13, 2020 0.0288 0.0288 0.0288 0.0288 2,000 +0.00(+2.86%)
Aug 10, 2020 0.0280 0.0280 0.0280 0 +0.00(+17.65%)
Aug 07, 2020 0.0280 0.0280 0.0238 0.0238 15,000 -0.00(-15.00%)
Aug 06, 2020 0.0258 0.0280 0.0258 0.0280 200 +0.00(+12.00%)
Aug 05, 2020 0.0227 0.0250 0.0227 0.0250 30,000 +0.00(+10.13%)
Aug 04, 2020 0.0249 0.0249 0.0227 0.0227 15,010 +0.01(+33.53%)
Aug 03, 2020 0.0170 0.0170 0.0170 0.0170 700 +0.00(+0.00%)
Jul 31, 2020 0.0170 0.0170 0.0170 0.0170 1,400 -0.00(-0.58%)
Jul 30, 2020 0.0169 0.0171 0.0169 0.0171 27,864 -0.01(-31.60%)
Jul 28, 2020 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Jul 23, 2020 0.0210 0.0210 0.0210 0 -0.01(-21.93%)
Jul 22, 2020 0.0210 0.0269 0.0210 0.0269 18,900 +0.01(+26.29%)
Jul 21, 2020 0.0251 0.0271 0.0213 0.0213 21,500 -0.00(-11.25%)
Jul 20, 2020 0.0240 0.0240 0.0240 0.0240 25,004 +0.00(+13.21%)
Jul 17, 2020 0.0212 0.0212 0.0212 0.0212 3,200 -0.00(-0.93%)
Jul 16, 2020 0.0214 0.0214 0.0214 0.0214 45,000 -0.00(-10.83%)
Jul 15, 2020 0.0240 0.0240 0.0240 0.0240 5,000 +0.00(+4.80%)
Jul 14, 2020 0.0229 0.0229 0.0229 0.0229 15,000 -0.00(-7.66%)
Jul 13, 2020 0.0309 0.0310 0.0248 0.0248 146,686 -0.00(-0.80%)
Jul 10, 2020 0.0241 0.0250 0.0241 0.0250 12,000 -0.00(-10.71%)
Jul 09, 2020 0.0242 0.0280 0.0241 0.0280 12,490 +0.01(+33.33%)
Jul 08, 2020 0.0210 0.0210 0.0210 30 +0.00(+0.00%)
Jun 30, 2020 0.0210 0.0210 0.0210 0 -0.00(-0.94%)
Jun 23, 2020 0.0212 0.0212 0.0212 0 -0.01(-24.29%)
Jun 22, 2020 0.0265 0.0280 0.0265 0.0280 4,700 +0.00(+0.00%)
Jun 19, 2020 0.0251 0.0280 0.0251 0.0280 8,500 +0.00(+12.90%)
Jun 17, 2020 0.0248 0.0248 0.0248 0 -0.01(-17.33%)
Jun 12, 2020 0.0300 0.0300 0.0300 0 +0.00(+5.63%)
Jun 11, 2020 0.0300 0.0307 0.0284 0.0284 16,900 -0.00(-12.35%)
Jun 10, 2020 0.0325 0.0325 0.0324 0.0324 6,800 -0.00(-0.31%)
Jun 09, 2020 0.0325 0.0325 0.0325 0.0325 270 +0.00(+12.46%)
Jun 08, 2020 0.0300 0.0300 0.0289 0.0289 14,100 -0.00(-3.67%)
Jun 05, 2020 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+13.64%)
Jun 04, 2020 0.0300 0.0300 0.0250 0.0264 154,150 +0.00(+1.54%)
Jun 03, 2020 0.0270 0.0302 0.0260 0.0260 160,300 -0.00(-13.33%)
Jun 02, 2020 0.0300 0.0300 0.0270 0.0300 26,480 +0.00(+7.14%)
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.