Revive Therapeutics Ltd (OP: RVVTF )
0.0170
-0.0030
(-15.00%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.1628 | 0.1628 | 0.1628 | 0 | +0.00(+0.13%) | |
Apr 27, 2017 | 0.1626 | 0.1626 | 0.1626 | 0.1626 | 850 | -0.00(-2.76%) |
Apr 25, 2017 | 0.1672 | 0.1672 | 0.1672 | 0 | -0.00(-1.65%) | |
Apr 24, 2017 | 0.1743 | 0.1743 | 0.1700 | 0.1700 | 8,294 | -0.00(-1.22%) |
Apr 21, 2017 | 0.1830 | 0.1830 | 0.1721 | 0.1721 | 18,794 | -0.00(-2.33%) |
Apr 20, 2017 | 0.1762 | 0.1762 | 0.1762 | 0.1762 | 1,000 | -0.01(-4.24%) |
Apr 19, 2017 | 0.1782 | 0.1840 | 0.1782 | 0.1840 | 2,628 | +0.01(+2.79%) |
Apr 18, 2017 | 0.1897 | 0.1901 | 0.1759 | 0.1790 | 24,281 | -0.01(-5.79%) |
Apr 17, 2017 | 0.1834 | 0.1900 | 0.1755 | 0.1900 | 12,500 | +0.00(+0.32%) |
Apr 13, 2017 | 0.1819 | 0.1894 | 0.1790 | 0.1894 | 9,762 | -0.00(-1.66%) |
Apr 12, 2017 | 0.1980 | 0.1980 | 0.1926 | 0.1926 | 26,500 | -0.01(-6.05%) |
Apr 11, 2017 | 0.2012 | 0.2050 | 0.2012 | 0.2050 | 5,100 | +0.01(+5.29%) |
Apr 10, 2017 | 0.2190 | 0.2190 | 0.1947 | 0.1947 | 46,250 | -0.01(-2.65%) |
Apr 07, 2017 | 0.2055 | 0.2200 | 0.2000 | 0.2000 | 109,431 | +0.02(+10.50%) |
Apr 06, 2017 | 0.1700 | 0.1880 | 0.1700 | 0.1810 | 237,496 | +0.01(+7.10%) |
Apr 05, 2017 | 0.1794 | 0.1850 | 0.1690 | 0.1690 | 197,827 | +0.00(+2.42%) |
Apr 04, 2017 | 0.1714 | 0.1714 | 0.1559 | 0.1650 | 110,535 | -0.01(-6.78%) |
Apr 03, 2017 | 0.1618 | 0.1770 | 0.1618 | 0.1770 | 1,650 | +0.00(+2.25%) |
Mar 31, 2017 | 0.1765 | 0.1765 | 0.1731 | 0.1731 | 2,200 | -0.00(-0.97%) |
Mar 30, 2017 | 0.1758 | 0.1819 | 0.1740 | 0.1748 | 21,924 | +0.00(+1.22%) |
Mar 29, 2017 | 0.1804 | 0.1804 | 0.1631 | 0.1727 | 39,642 | -0.02(-8.62%) |
Mar 28, 2017 | 0.1858 | 0.1890 | 0.1858 | 0.1890 | 2,714 | -0.00(-1.56%) |
Mar 27, 2017 | 0.1879 | 0.1920 | 0.1879 | 0.1920 | 8,750 | +0.01(+6.73%) |
Mar 24, 2017 | 0.1812 | 0.1821 | 0.1740 | 0.1799 | 45,300 | -0.01(-5.56%) |
Mar 23, 2017 | 0.1857 | 0.1905 | 0.1857 | 0.1905 | 6,000 | +0.00(+0.95%) |
Mar 22, 2017 | 0.1640 | 0.1887 | 0.1635 | 0.1887 | 26,355 | +0.02(+15.06%) |
Mar 21, 2017 | 0.1832 | 0.1832 | 0.1640 | 0.1640 | 10,637 | -0.02(-10.87%) |
Mar 20, 2017 | 0.1850 | 0.1850 | 0.1840 | 0.1840 | 1,490 | -0.01(-3.26%) |
Mar 17, 2017 | 0.2151 | 0.2151 | 0.1902 | 0.1902 | 14,150 | -0.01(-4.90%) |
Mar 16, 2017 | 0.1902 | 0.2000 | 0.1752 | 0.2000 | 18,600 | +0.03(+18.20%) |
Mar 15, 2017 | 0.1575 | 0.1780 | 0.1575 | 0.1692 | 38,200 | -0.01(-4.94%) |
Mar 14, 2017 | 0.1910 | 0.1910 | 0.1760 | 0.1780 | 34,741 | -0.01(-5.82%) |
Mar 13, 2017 | 0.1966 | 0.1966 | 0.1890 | 0.1890 | 16,000 | -0.01(-6.62%) |
Mar 10, 2017 | 0.2020 | 0.2085 | 0.2020 | 0.2024 | 8,075 | +0.01(+5.03%) |
Mar 09, 2017 | 0.1965 | 0.1996 | 0.1910 | 0.1927 | 21,500 | -0.01(-4.60%) |
Mar 08, 2017 | 0.2140 | 0.2140 | 0.1980 | 0.2020 | 59,950 | -0.00(-2.42%) |
Mar 07, 2017 | 0.2080 | 0.2105 | 0.2010 | 0.2070 | 4,468 | -0.02(-6.97%) |
Mar 06, 2017 | 0.2411 | 0.2450 | 0.2085 | 0.2225 | 42,765 | -0.02(-9.18%) |
Mar 03, 2017 | 0.1960 | 0.2450 | 0.1798 | 0.2450 | 596,050 | +0.04(+22.50%) |
Mar 02, 2017 | 0.2319 | 0.2319 | 0.1935 | 0.2000 | 66,504 | -0.03(-13.04%) |
Mar 01, 2017 | 0.2460 | 0.2700 | 0.2300 | 0.2300 | 85,573 | +0.00(+0.88%) |
Feb 28, 2017 | 0.2575 | 0.2630 | 0.2260 | 0.2280 | 73,134 | -0.03(-10.59%) |
Feb 27, 2017 | 0.2884 | 0.2923 | 0.2480 | 0.2550 | 154,910 | -0.03(-9.41%) |
Feb 24, 2017 | 0.3156 | 0.3171 | 0.2674 | 0.2815 | 174,051 | -0.03(-9.49%) |
Feb 23, 2017 | 0.2540 | 0.3395 | 0.2429 | 0.3110 | 339,289 | +0.05(+20.92%) |
Feb 22, 2017 | 0.2019 | 0.2572 | 0.1953 | 0.2572 | 360,279 | +0.07(+35.73%) |
Feb 21, 2017 | 0.2400 | 0.2567 | 0.1895 | 0.1895 | 352,714 | -0.02(-9.20%) |
Feb 17, 2017 | 0.2087 | 0.2087 | 0.2087 | 0 | +0.03(+15.94%) | |
Feb 16, 2017 | 0.1360 | 0.1801 | 0.1250 | 0.1800 | 677,153 | +0.08(+80.00%) |
Feb 13, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.21%) | |
Feb 10, 2017 | 0.1044 | 0.1044 | 0.1044 | 0.1044 | 1,500 | +0.00(+1.85%) |
Feb 09, 2017 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 1,000 | +0.01(+5.56%) |
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%) |
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.