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 )

0.0205 +0.0005 (+2.50%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 13, 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 13, 2024 0.0165 0.0210 0.0165 0.0205 49,655 +0.00(+2.50%)
May 10, 2024 0.0205 0.0210 0.0200 0.0200 75,323 +0.00(+5.26%)
May 09, 2024 0.0193 0.0199 0.0190 0.0190 167,359 -0.00(-5.94%)
May 08, 2024 0.0193 0.0206 0.0193 0.0202 7,149 +0.00(+0.00%)
May 07, 2024 0.0210 0.0210 0.0193 0.0202 46,861 +0.00(+1.51%)
May 06, 2024 0.0190 0.0204 0.0190 0.0199 26,400 -0.00(-0.50%)
May 03, 2024 0.0198 0.0210 0.0190 0.0200 27,080 +0.00(+5.26%)
May 02, 2024 0.0190 0.0210 0.0190 0.0190 156,059 -0.00(-6.86%)
May 01, 2024 0.0190 0.0206 0.0190 0.0204 30,874 -0.00(-4.67%)
Apr 30, 2024 0.0190 0.0215 0.0185 0.0214 180,611 +0.00(+5.42%)
Apr 29, 2024 0.0197 0.0216 0.0186 0.0203 67,139 -0.00(-3.33%)
Apr 26, 2024 0.0190 0.0221 0.0190 0.0210 193,781 +0.00(+1.94%)
Apr 25, 2024 0.0196 0.0221 0.0185 0.0206 240,115 -0.00(-4.19%)
Apr 24, 2024 0.0185 0.0220 0.0185 0.0215 153,490 +0.00(+6.97%)
Apr 23, 2024 0.0175 0.0224 0.0175 0.0201 84,552 -0.00(-5.19%)
Apr 22, 2024 0.0200 0.0223 0.0181 0.0212 538,524 +0.00(+6.00%)
Apr 19, 2024 0.0203 0.0211 0.0200 0.0200 257,586 +0.00(+0.00%)
Apr 18, 2024 0.0206 0.0211 0.0200 0.0200 57,410 -0.00(-2.91%)
Apr 17, 2024 0.0213 0.0213 0.0200 0.0206 74,673 +0.00(+2.49%)
Apr 16, 2024 0.0203 0.0218 0.0200 0.0201 62,533 -0.00(-2.43%)
Apr 15, 2024 0.0200 0.0207 0.0200 0.0206 321,866 +0.00(+3.00%)
Apr 12, 2024 0.0190 0.0221 0.0190 0.0200 402,908 -0.00(-5.66%)
Apr 11, 2024 0.0211 0.0220 0.0200 0.0212 102,396 -0.00(-0.47%)
Apr 10, 2024 0.0213 0.0225 0.0200 0.0213 197,998 -0.00(-5.75%)
Apr 09, 2024 0.0180 0.0235 0.0180 0.0226 244,891 +0.00(+0.89%)
Apr 08, 2024 0.0200 0.0230 0.0175 0.0224 109,794 +0.00(+12.00%)
Apr 05, 2024 0.0185 0.0230 0.0185 0.0200 29,474 -0.00(-6.98%)
Apr 04, 2024 0.0175 0.0242 0.0175 0.0215 66,150 +0.00(+0.00%)
Apr 03, 2024 0.0200 0.0225 0.0200 0.0215 530,973 -0.00(-6.52%)
Apr 02, 2024 0.0200 0.0230 0.0200 0.0230 108,491 +0.00(+5.50%)
Apr 01, 2024 0.0211 0.0224 0.0200 0.0218 45,902 +0.00(+3.32%)
Mar 28, 2024 0.0211 0.0223 0.0200 0.0211 40,605 -0.00(-6.22%)
Mar 27, 2024 0.0180 0.0228 0.0180 0.0225 134,005 +0.00(+6.64%)
Mar 26, 2024 0.0210 0.0212 0.0201 0.0211 140,064 -0.00(-2.76%)
Mar 25, 2024 0.0210 0.0220 0.0190 0.0217 110,666 -0.00(-1.36%)
Mar 22, 2024 0.0205 0.0224 0.0200 0.0220 160,202 +0.00(+7.32%)
Mar 21, 2024 0.0210 0.0210 0.0200 0.0205 309,558 -0.00(-4.65%)
Mar 20, 2024 0.0210 0.0221 0.0210 0.0215 176,207 -0.00(-4.02%)
Mar 19, 2024 0.0220 0.0257 0.0220 0.0224 272,160 -0.00(-12.16%)
Mar 18, 2024 0.0242 0.0269 0.0217 0.0255 160,956 +0.00(+12.33%)
Mar 15, 2024 0.0229 0.0257 0.0215 0.0227 94,511 +0.00(+13.50%)
Mar 14, 2024 0.0240 0.0240 0.0175 0.0200 343,246 -0.00(-17.01%)
Mar 13, 2024 0.0279 0.0279 0.0216 0.0241 71,950 -0.00(-7.66%)
Mar 12, 2024 0.0222 0.0261 0.0216 0.0261 910,508 +0.00(+16.52%)
Mar 11, 2024 0.0225 0.0230 0.0217 0.0224 150,576 -0.00(-0.88%)
Mar 08, 2024 0.0205 0.0226 0.0181 0.0226 486,224 +0.00(+3.20%)
Mar 07, 2024 0.0190 0.0219 0.0160 0.0219 2,151,548 -0.00(-0.45%)
Mar 06, 2024 0.0212 0.0266 0.0212 0.0220 1,292,120 +0.00(+6.80%)
Mar 05, 2024 0.0210 0.0210 0.0195 0.0206 146,608 +0.00(+3.52%)
Mar 04, 2024 0.0199 0.0215 0.0199 0.0199 132,458 -0.00(-10.36%)
Mar 01, 2024 0.0200 0.0222 0.0200 0.0222 351,750 +0.00(+13.27%)
Feb 29, 2024 0.0219 0.0219 0.0190 0.0196 661,645 -0.00(-7.11%)
Feb 28, 2024 0.0175 0.0219 0.0175 0.0211 944,876 -0.00(-4.09%)
Feb 27, 2024 0.0193 0.0220 0.0193 0.0220 122,542 +0.00(+15.18%)
Feb 26, 2024 0.0220 0.0225 0.0189 0.0191 282,072 -0.00(-14.73%)
Feb 23, 2024 0.0200 0.0225 0.0200 0.0224 114,506 +0.00(+7.18%)
Feb 22, 2024 0.0201 0.0209 0.0200 0.0209 253,815 +0.00(+4.50%)
Feb 21, 2024 0.0204 0.0210 0.0185 0.0200 1,135,968 -0.00(-2.44%)
Feb 20, 2024 0.0210 0.0210 0.0200 0.0205 386,548 +0.00(+0.00%)
Feb 16, 2024 0.0200 0.0223 0.0200 0.0205 260,280 +0.00(+0.00%)
Feb 15, 2024 0.0200 0.0226 0.0189 0.0205 243,657 -0.00(-4.21%)
Feb 14, 2024 0.0208 0.0214 0.0200 0.0214 28,028 -0.00(-4.46%)
Feb 13, 2024 0.0220 0.0246 0.0189 0.0224 164,038 +0.00(+2.75%)
Feb 12, 2024 0.0220 0.0240 0.0215 0.0218 90,550 -0.00(-1.36%)
Feb 09, 2024 0.0205 0.0231 0.0205 0.0221 179,487 +0.00(+0.45%)
Feb 08, 2024 0.0233 0.0238 0.0200 0.0220 228,102 -0.00(-9.47%)
Feb 07, 2024 0.0218 0.0250 0.0200 0.0243 387,118 +0.00(+17.96%)
Feb 06, 2024 0.0218 0.0221 0.0200 0.0206 198,536 -0.00(-1.90%)
Feb 05, 2024 0.0202 0.0221 0.0182 0.0210 254,136 -0.00(-5.41%)
Feb 02, 2024 0.0217 0.0230 0.0207 0.0222 333,289 +0.00(+4.23%)
Feb 01, 2024 0.0227 0.0230 0.0206 0.0213 333,530 -0.00(-4.05%)
Jan 31, 2024 0.0225 0.0233 0.0220 0.0222 149,800 -0.00(-2.20%)
Jan 30, 2024 0.0220 0.0240 0.0220 0.0227 402,901 +0.00(+0.00%)
Jan 29, 2024 0.0221 0.0250 0.0221 0.0227 339,921 -0.00(-11.33%)
Jan 26, 2024 0.0228 0.0265 0.0220 0.0256 1,111,176 -0.00(-6.57%)
Jan 25, 2024 0.0329 0.0329 0.0240 0.0274 794,710 -0.00(-8.36%)
Jan 24, 2024 0.0299 0.0302 0.0251 0.0299 735,883 +0.00(+4.18%)
Jan 23, 2024 0.0360 0.0360 0.0263 0.0287 246,437 -0.00(-11.69%)
Jan 22, 2024 0.0350 0.0350 0.0210 0.0325 1,330,514 +0.00(+8.33%)
Jan 19, 2024 0.0220 0.0300 0.0220 0.0300 541,413 +0.00(+15.83%)
Jan 18, 2024 0.0220 0.0279 0.0200 0.0259 164,076 +0.00(+12.61%)
Jan 17, 2024 0.0246 0.0267 0.0230 0.0230 65,680 -0.00(-6.12%)
Jan 16, 2024 0.0254 0.0300 0.0227 0.0245 260,503 -0.00(-1.21%)
Jan 12, 2024 0.0241 0.0300 0.0241 0.0248 514,776 -0.00(-6.42%)
Jan 11, 2024 0.0253 0.0300 0.0241 0.0265 1,432,594 +0.00(+4.74%)
Jan 10, 2024 0.0228 0.0253 0.0228 0.0253 225,683 +0.00(+0.80%)
Jan 09, 2024 0.0210 0.0257 0.0210 0.0251 176,520 +0.00(+0.40%)
Jan 08, 2024 0.0254 0.0259 0.0226 0.0250 480,416 +0.00(+10.13%)
Jan 05, 2024 0.0222 0.0250 0.0210 0.0227 174,612 +0.00(+2.25%)
Jan 04, 2024 0.0218 0.0236 0.0200 0.0222 597,155 -0.00(-3.06%)
Jan 03, 2024 0.0225 0.0238 0.0200 0.0229 249,554 +0.00(+1.78%)
Jan 02, 2024 0.0188 0.0262 0.0175 0.0225 578,540 +0.00(+2.27%)
Dec 29, 2023 0.0194 0.0240 0.0190 0.0220 801,961 +0.00(+0.46%)
Dec 28, 2023 0.0190 0.0237 0.0190 0.0219 1,709,046 -0.00(-1.79%)
Dec 27, 2023 0.0227 0.0263 0.0223 0.0223 388,899 -0.00(-12.20%)
Dec 26, 2023 0.0227 0.0278 0.0227 0.0254 414,788 +0.00(+3.25%)
Dec 22, 2023 0.0250 0.0273 0.0200 0.0246 1,105,090 +0.00(+11.82%)
Dec 21, 2023 0.0243 0.0250 0.0220 0.0220 346,697 -0.00(-10.20%)
Dec 20, 2023 0.0196 0.0250 0.0196 0.0245 169,387 +0.00(+6.52%)
Dec 19, 2023 0.0235 0.0250 0.0230 0.0230 308,394 -0.00(-5.35%)
Dec 18, 2023 0.0250 0.0260 0.0235 0.0243 254,413 -0.00(-2.41%)
Dec 15, 2023 0.0250 0.0250 0.0220 0.0249 185,754 -0.00(-1.97%)
Dec 14, 2023 0.0243 0.0254 0.0220 0.0254 90,562 +0.00(+10.43%)
Dec 13, 2023 0.0249 0.0256 0.0230 0.0230 180,121 -0.00(-2.54%)
Dec 12, 2023 0.0235 0.0251 0.0227 0.0236 257,140 -0.00(-5.60%)
Dec 11, 2023 0.0265 0.0265 0.0220 0.0250 254,488 +0.00(+0.00%)
Dec 08, 2023 0.0270 0.0300 0.0225 0.0250 1,000,387 -0.00(-1.96%)
Dec 07, 2023 0.0231 0.0290 0.0223 0.0255 846,171 -0.00(-11.46%)
Dec 06, 2023 0.0202 0.0300 0.0202 0.0288 590,401 +0.01(+24.68%)
Dec 05, 2023 0.0224 0.0247 0.0210 0.0231 185,502 -0.00(-6.48%)
Dec 04, 2023 0.0212 0.0298 0.0200 0.0247 519,249 +0.00(+12.79%)
Dec 01, 2023 0.0215 0.0220 0.0212 0.0219 294,995 +0.00(+4.29%)
Nov 30, 2023 0.0226 0.0226 0.0200 0.0210 265,172 -0.00(-4.55%)
Nov 29, 2023 0.0233 0.0237 0.0212 0.0220 282,933 -0.00(-1.35%)
Nov 28, 2023 0.0244 0.0246 0.0213 0.0223 218,118 -0.00(-3.04%)
Nov 27, 2023 0.0200 0.0258 0.0200 0.0230 402,229 +0.00(+4.55%)
Nov 24, 2023 0.0202 0.0235 0.0202 0.0220 92,267 +0.00(+0.00%)
Nov 22, 2023 0.0211 0.0224 0.0211 0.0220 158,171 +0.00(+0.00%)
Nov 21, 2023 0.0211 0.0249 0.0211 0.0220 108,776 -0.00(-8.33%)
Nov 20, 2023 0.0248 0.0249 0.0216 0.0240 616,999 +0.00(+14.29%)
Nov 17, 2023 0.0229 0.0229 0.0192 0.0210 212,898 -0.00(-9.48%)
Nov 16, 2023 0.0221 0.0233 0.0218 0.0232 106,900 -0.00(-5.31%)
Nov 15, 2023 0.0222 0.0245 0.0212 0.0245 419,060 +0.00(+7.93%)
Nov 14, 2023 0.0241 0.0241 0.0190 0.0227 113,527 -0.00(-1.30%)
Nov 13, 2023 0.0231 0.0246 0.0221 0.0230 227,426 -0.00(-0.86%)
Nov 10, 2023 0.0213 0.0265 0.0213 0.0232 602,504 -0.00(-4.92%)
Nov 09, 2023 0.0250 0.0263 0.0230 0.0244 400,160 +0.00(+1.67%)
Nov 08, 2023 0.0235 0.0250 0.0223 0.0240 89,043 +0.00(+7.14%)
Nov 07, 2023 0.0233 0.0240 0.0219 0.0224 68,120 +0.00(+6.67%)
Nov 06, 2023 0.0219 0.0274 0.0189 0.0210 217,805 -0.00(-5.83%)
Nov 03, 2023 0.0223 0.0245 0.0190 0.0223 106,514 +0.00(+7.21%)
Nov 02, 2023 0.0190 0.0230 0.0190 0.0208 207,216 -0.00(-3.26%)
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.