Revive Therapeutics Ltd (OP: RVVTF )
0.0150
-0.0003
(-1.96%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.0971 | 0.0971 | 0.0971 | 0 | -0.01(-12.99%) | |
Jan 30, 2017 | 0.1116 | 0.1116 | 0.1116 | 0.1116 | 7,000 | -0.00(-0.62%) |
Jan 27, 2017 | 0.1174 | 0.1174 | 0.1123 | 0.1123 | 20,000 | +0.02(+16.25%) |
Jan 26, 2017 | 0.0966 | 0.0966 | 0.0966 | 0.0966 | 6,000 | -0.01(-11.38%) |
Jan 25, 2017 | 0.1100 | 0.1100 | 0.1090 | 0.1090 | 20,000 | -0.02(-12.80%) |
Jan 24, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 35,000 | +0.04(+46.71%) |
Jan 20, 2017 | 0.0852 | 0.0852 | 0.0852 | 0 | -0.01(-9.36%) | |
Jan 05, 2017 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.01(+13.25%) | |
Dec 30, 2016 | 0.0830 | 0.0830 | 0.0830 | 0 | -0.01(-7.78%) | |
Dec 15, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.00(-4.86%) | |
Dec 14, 2016 | 0.0900 | 0.0949 | 0.0900 | 0.0946 | 9,000 | +0.01(+6.53%) |
Dec 12, 2016 | 0.0888 | 0.0888 | 0.0888 | 0 | -0.00(-2.74%) | |
Dec 09, 2016 | 0.0913 | 0.0913 | 0.0913 | 0.0913 | 16,000 | -0.00(-3.49%) |
Dec 08, 2016 | 0.0946 | 0.0946 | 0.0946 | 0.0946 | 5,000 | -0.02(-18.94%) |
Dec 06, 2016 | 0.1167 | 0.1167 | 0.1167 | 0 | +0.05(+75.49%) | |
Dec 05, 2016 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 5,416 | -0.05(-42.17%) |
Nov 10, 2016 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-3.93%) | |
Nov 02, 2016 | 0.1197 | 0.1197 | 0.1197 | 0 | +0.01(+5.00%) | |
Nov 01, 2016 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 5,000 | -0.01(-10.31%) |
Oct 28, 2016 | 0.1271 | 0.1271 | 0.1271 | 0 | +0.00(+1.68%) | |
Oct 20, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.02(-16.05%) | |
Oct 19, 2016 | 0.1320 | 0.1490 | 0.1320 | 0.1489 | 9,500 | +0.01(+5.53%) |
Oct 18, 2016 | 0.1411 | 0.1411 | 0.1411 | 0.1411 | 2,000 | +0.01(+6.89%) |
Oct 17, 2016 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 500 | -0.01(-8.97%) |
Oct 07, 2016 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+0.42%) | |
Oct 05, 2016 | 0.1444 | 0.1444 | 0.1444 | 0 | +0.01(+4.71%) | |
Oct 03, 2016 | 0.1379 | 0.1379 | 0.1379 | 0.1379 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.1379 | 0.1379 | 0.1379 | 0.1379 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.1379 | 0.1379 | 0.1379 | 0.1379 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.1379 | 0.1379 | 0.1379 | 0.1379 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.1379 | 0.1379 | 0.1379 | 0.1379 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 0.1379 | 0.1379 | 0.1379 | 0 | +0.01(+5.27%) | |
Sep 01, 2016 | 0.1310 | 0.1310 | 0.1310 | 0 | +0.00(+0.00%) | |
Aug 24, 2016 | 0.1310 | 0.1310 | 0.1310 | 0 | -0.02(-14.94%) | |
Aug 18, 2016 | 0.1540 | 0.1540 | 0.1540 | 0 | +0.01(+8.45%) | |
Aug 17, 2016 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 1,000 | +0.02(+20.34%) |
Aug 16, 2016 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 36,000 | +0.04(+53.45%) |
Jul 25, 2016 | 0.0769 | 0.0769 | 0.0769 | 0 | -0.00(-2.66%) | |
Jul 15, 2016 | 0.0790 | 0.0790 | 0.0790 | 0 | -0.01(-5.95%) | |
Jul 07, 2016 | 0.0840 | 0.0840 | 0.0840 | 0 | +0.00(+4.87%) | |
Jun 24, 2016 | 0.0801 | 0.0801 | 0.0801 | 0 | -0.00(-4.64%) | |
Jun 23, 2016 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 20,000 | -0.00(-5.62%) |
Jun 22, 2016 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 56,900 | -0.00(-3.26%) |
Jun 20, 2016 | 0.0920 | 0.0920 | 0.0920 | 0 | +0.00(+1.47%) | |
Jun 17, 2016 | 0.0905 | 0.0920 | 0.0905 | 0.0907 | 20,200 | -0.00(-4.56%) |
Jun 14, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Jun 13, 2016 | 0.0990 | 0.1000 | 0.0990 | 0.1000 | 104,900 | +0.00(+3.95%) |
Jun 10, 2016 | 0.0923 | 0.0962 | 0.0923 | 0.0962 | 104,000 | -0.01(-12.55%) |
May 20, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.03(+30.95%) | |
May 03, 2016 | 0.0840 | 0.0840 | 0.0840 | 0 | +0.00(+3.70%) | |
May 02, 2016 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 11,000 | -0.00(-1.22%) |
Apr 29, 2016 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 3,500 | -0.08(-48.10%) |
Mar 10, 2016 | 0.1580 | 0.1580 | 0.1580 | 0 | -0.09(-36.80%) | |
Mar 02, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.03(-12.00%) |
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.
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.