Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revive Therapeutics Ltd (OP: RVVTF )

0.0210 +0.0004 (+1.94%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 0.3889 0.4000 0.3700 0.3870 777,463 +0.01(+1.84%)
Oct 28, 2021 0.3879 0.3900 0.3676 0.3800 690,952 +0.01(+1.39%)
Oct 27, 2021 0.3850 0.3922 0.3720 0.3748 407,848 -0.00(-1.24%)
Oct 26, 2021 0.3880 0.3795 1,031,027 +0.02(+5.01%)
Oct 25, 2021 0.3500 0.3731 0.3500 0.3614 433,825 +0.00(+0.47%)
Oct 22, 2021 0.3733 0.3884 0.3597 0.3597 722,107 -0.02(-4.08%)
Oct 21, 2021 0.3786 0.3900 0.3570 0.3750 439,129 -0.00(-0.45%)
Oct 20, 2021 0.3648 0.3900 0.3560 0.3767 289,463 +0.01(+2.59%)
Oct 19, 2021 0.3560 0.3843 0.3465 0.3672 697,839 -0.00(-0.68%)
Oct 18, 2021 0.4000 0.4130 0.3600 0.3697 975,291 -0.00(-0.62%)
Oct 15, 2021 0.3800 0.3821 0.3557 0.3720 286,931 +0.00(+0.54%)
Oct 14, 2021 0.3986 0.3986 0.3640 0.3700 522,556 -0.02(-4.15%)
Oct 13, 2021 0.3865 0.4045 0.3701 0.3860 488,604 +0.00(+0.26%)
Oct 12, 2021 0.3700 0.3936 0.3700 0.3850 405,018 +0.01(+1.34%)
Oct 11, 2021 0.3571 0.3965 0.3571 0.3799 377,729 -0.01(-2.59%)
Oct 08, 2021 0.3825 0.4025 0.3722 0.3900 499,400 +0.01(+2.12%)
Oct 07, 2021 0.3399 0.3933 0.3200 0.3819 558,364 +0.05(+15.73%)
Oct 06, 2021 0.3356 0.3400 0.3189 0.3300 301,949 -0.01(-1.67%)
Oct 05, 2021 0.3200 0.3432 0.3040 0.3356 500,204 +0.01(+2.38%)
Oct 04, 2021 0.3200 0.3533 0.3051 0.3278 425,927 +0.01(+2.44%)
Oct 01, 2021 0.3200 0.3510 0.3071 0.3200 1,983,764 -0.04(-10.11%)
Sep 30, 2021 0.3538 0.3700 0.3500 0.3560 257,747 -0.01(-3.26%)
Sep 29, 2021 0.3898 0.3898 0.3601 0.3680 249,093 -0.01(-3.29%)
Sep 28, 2021 0.3850 0.3909 0.3523 0.3805 492,036 +0.00(+0.13%)
Sep 27, 2021 0.3747 0.3852 0.3700 0.3800 337,026 -0.00(-0.11%)
Sep 24, 2021 0.3585 0.3875 0.3585 0.3804 292,597 -0.00(-0.37%)
Sep 23, 2021 0.4040 0.4040 0.3590 0.3818 327,670 -0.01(-1.80%)
Sep 22, 2021 0.3350 0.4000 0.3350 0.3888 417,860 +0.03(+7.08%)
Sep 21, 2021 0.3510 0.3823 0.3250 0.3631 647,406 +0.01(+3.15%)
Sep 20, 2021 0.3600 0.3600 0.3600 0.3520 966,754 -0.01(-2.22%)
Sep 17, 2021 0.3800 0.3975 0.3600 0.3600 741,732 -0.02(-6.01%)
Sep 16, 2021 0.4165 0.4165 0.3800 0.3830 392,592 -0.00(-1.01%)
Sep 15, 2021 0.3855 0.4008 0.3816 0.3869 356,154 -0.00(-0.49%)
Sep 14, 2021 0.4160 0.4160 0.3700 0.3888 442,834 -0.00(-1.02%)
Sep 13, 2021 0.4000 0.4210 0.3800 0.3928 653,644 -0.01(-2.53%)
Sep 10, 2021 0.4160 0.4238 0.3888 0.4030 726,799 -0.02(-3.86%)
Sep 09, 2021 0.3745 0.4200 0.3644 0.4192 2,055,626 +0.05(+14.22%)
Sep 08, 2021 0.3318 0.3850 0.3318 0.3670 1,275,536 +0.02(+5.40%)
Sep 07, 2021 0.3293 0.3491 0.3200 0.3482 501,310 +0.02(+6.32%)
Sep 03, 2021 0.3195 0.3475 0.2989 0.3275 1,407,108 +0.02(+5.20%)
Sep 02, 2021 0.3128 0.3134 0.2940 0.3113 1,535,896 -0.00(-0.03%)
Sep 01, 2021 0.3200 0.3300 0.3000 0.3114 817,943 -0.01(-4.18%)
Aug 31, 2021 0.3500 0.3500 0.3135 0.3250 270,772 -0.00(-1.28%)
Aug 30, 2021 0.3250 0.3490 0.3200 0.3292 537,960 -0.01(-3.60%)
Aug 27, 2021 0.3250 0.3449 0.3200 0.3415 442,906 +0.01(+1.94%)
Aug 26, 2021 0.3500 0.3600 0.3300 0.3350 449,539 -0.01(-3.21%)
Aug 25, 2021 0.3368 0.3514 0.3245 0.3461 464,095 +0.01(+1.79%)
Aug 24, 2021 0.3485 0.3524 0.3351 0.3400 608,494 -0.01(-2.27%)
Aug 23, 2021 0.2990 0.3479 0.2990 0.3479 589,279 +0.03(+9.06%)
Aug 20, 2021 0.3100 0.3266 0.3000 0.3190 451,814 +0.01(+2.24%)
Aug 19, 2021 0.3440 0.3440 0.3002 0.3120 560,604 -0.02(-4.88%)
Aug 18, 2021 0.3500 0.3617 0.3260 0.3280 445,130 +0.01(+2.05%)
Aug 17, 2021 0.3064 0.3332 0.3021 0.3214 848,298 +0.00(+0.75%)
Aug 16, 2021 0.3178 0.3392 0.3100 0.3190 1,184,913 -0.00(-1.45%)
Aug 13, 2021 0.3400 0.3340 0.3130 0.3237 912,262 -0.01(-3.08%)
Aug 12, 2021 0.3420 0.3500 0.3200 0.3340 2,249,118 -0.01(-3.13%)
Aug 11, 2021 0.3985 0.4254 0.2751 0.3448 12,866,024 -0.07(-15.90%)
Aug 10, 2021 0.4000 0.4388 0.4000 0.4100 379,250 -0.01(-1.56%)
Aug 09, 2021 0.4550 0.4550 0.4013 0.4165 452,134 -0.00(-0.83%)
Aug 06, 2021 0.3952 0.4350 0.3952 0.4200 739,770 +0.02(+5.00%)
Aug 05, 2021 0.4032 0.4150 0.3900 0.4000 582,640 +0.00(+0.00%)
Aug 04, 2021 0.3800 0.4249 0.3800 0.4000 1,039,364 +0.00(+0.00%)
Aug 03, 2021 0.4200 0.4200 0.3850 0.4000 676,928 -0.01(-1.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.