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:

Revive Therapeutics Ltd (OP: RVVTF )

0.0200 -0.0025 (-11.11%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.0204 0.0242 0.0204 0.0230 113,427 -0.00(-4.17%)
Oct 30, 2023 0.0212 0.0290 0.0199 0.0240 238,537 +0.00(+4.35%)
Oct 27, 2023 0.0235 0.0235 0.0199 0.0230 258,364 -0.00(-1.71%)
Oct 26, 2023 0.0235 0.0249 0.0220 0.0234 44,077 +0.00(+0.00%)
Oct 25, 2023 0.0220 0.0255 0.0220 0.0234 207,185 -0.00(-8.24%)
Oct 24, 2023 0.0221 0.0255 0.0220 0.0255 48,400 +0.00(+0.39%)
Oct 23, 2023 0.0220 0.0254 0.0220 0.0254 47,532 +0.00(+2.42%)
Oct 20, 2023 0.0220 0.0250 0.0215 0.0248 318,147 -0.00(-1.59%)
Oct 19, 2023 0.0225 0.0263 0.0225 0.0252 75,713 +0.00(+0.80%)
Oct 18, 2023 0.0205 0.0257 0.0205 0.0250 92,303 +0.00(+2.88%)
Oct 17, 2023 0.0224 0.0260 0.0219 0.0243 509,341 +0.00(+10.45%)
Oct 16, 2023 0.0210 0.0225 0.0205 0.0220 201,482 +0.00(+0.92%)
Oct 13, 2023 0.0200 0.0250 0.0200 0.0218 224,862 -0.00(-7.63%)
Oct 12, 2023 0.0202 0.0257 0.0202 0.0236 138,409 +0.00(+1.29%)
Oct 11, 2023 0.0220 0.0233 0.0199 0.0233 614,492 +0.00(+4.95%)
Oct 10, 2023 0.0224 0.0232 0.0210 0.0222 816,582 -0.00(-0.45%)
Oct 09, 2023 0.0202 0.0232 0.0202 0.0223 348,419 -0.00(-3.88%)
Oct 06, 2023 0.0232 0.0261 0.0221 0.0232 596,755 -0.00(-13.75%)
Oct 05, 2023 0.0233 0.0290 0.0233 0.0269 429,099 -0.00(-0.37%)
Oct 04, 2023 0.0256 0.0290 0.0233 0.0270 821,562 -0.00(-10.00%)
Oct 03, 2023 0.0325 0.0345 0.0290 0.0300 169,440 -0.01(-17.81%)
Oct 02, 2023 0.0250 0.0365 0.0250 0.0365 502,266 +0.00(+14.78%)
Sep 29, 2023 0.0330 0.0330 0.0299 0.0318 152,015 -0.00(-6.47%)
Sep 28, 2023 0.0336 0.0340 0.0315 0.0340 49,959 -0.00(-3.95%)
Sep 27, 2023 0.0340 0.0360 0.0332 0.0354 97,528 -0.00(-2.48%)
Sep 26, 2023 0.0371 0.0375 0.0355 0.0363 81,413 -0.00(-3.20%)
Sep 25, 2023 0.0372 0.0385 0.0375 0.0375 118,999 +0.00(+2.74%)
Sep 22, 2023 0.0370 0.0385 0.0362 0.0365 120,605 +0.00(+1.39%)
Sep 21, 2023 0.0339 0.0371 0.0335 0.0360 65,131 -0.00(-3.49%)
Sep 20, 2023 0.0387 0.0400 0.0373 0.0373 76,709 -0.00(-3.37%)
Sep 19, 2023 0.0387 0.0404 0.0371 0.0386 53,447 +0.00(+3.49%)
Sep 18, 2023 0.0370 0.0431 0.0322 0.0373 191,719 -0.00(-4.60%)
Sep 15, 2023 0.0330 0.0391 0.0330 0.0391 292,656 +0.00(+13.33%)
Sep 14, 2023 0.0311 0.0350 0.0300 0.0345 469,894 +0.00(+5.83%)
Sep 13, 2023 0.0317 0.0365 0.0310 0.0326 376,199 +0.00(+0.31%)
Sep 12, 2023 0.0374 0.0380 0.0293 0.0325 118,286 -0.00(-1.52%)
Sep 11, 2023 0.0380 0.0380 0.0301 0.0330 108,226 -0.00(-6.78%)
Sep 08, 2023 0.0305 0.0362 0.0305 0.0354 120,319 +0.00(+4.73%)
Sep 07, 2023 0.0380 0.0380 0.0295 0.0338 89,661 +0.00(+2.11%)
Sep 06, 2023 0.0294 0.0354 0.0294 0.0331 155,444 +0.00(+5.41%)
Sep 05, 2023 0.0338 0.0338 0.0294 0.0314 51,246 -0.00(-5.99%)
Sep 01, 2023 0.0292 0.0338 0.0292 0.0334 109,887 +0.00(+5.36%)
Aug 31, 2023 0.0300 0.0335 0.0290 0.0317 575,041 -0.00(-2.76%)
Aug 30, 2023 0.0305 0.0354 0.0305 0.0326 365,290 -0.00(-5.23%)
Aug 29, 2023 0.0300 0.0373 0.0300 0.0344 124,622 -0.00(-10.42%)
Aug 28, 2023 0.0330 0.0395 0.0330 0.0384 108,441 +0.00(+2.67%)
Aug 25, 2023 0.0300 0.0395 0.0262 0.0374 762,074 +0.01(+33.10%)
Aug 24, 2023 0.0260 0.0300 0.0260 0.0281 356,163 -0.01(-16.12%)
Aug 23, 2023 0.0299 0.0335 0.0290 0.0335 121,117 -0.00(-4.29%)
Aug 22, 2023 0.0400 0.0400 0.0321 0.0350 486,850 -0.00(-2.23%)
Aug 21, 2023 0.0261 0.0378 0.0261 0.0358 1,086,701 +0.00(+14.74%)
Aug 18, 2023 0.0238 0.0350 0.0238 0.0312 466,165 +0.00(+10.64%)
Aug 17, 2023 0.0290 0.0313 0.0263 0.0282 275,641 +0.00(+8.05%)
Aug 16, 2023 0.0263 0.0290 0.0261 0.0261 298,232 -0.00(-8.10%)
Aug 15, 2023 0.0246 0.0298 0.0227 0.0284 124,080 +0.00(+10.94%)
Aug 14, 2023 0.0262 0.0300 0.0244 0.0256 420,839 -0.00(-2.29%)
Aug 11, 2023 0.0181 0.0262 0.0181 0.0262 657,849 +0.01(+32.32%)
Aug 10, 2023 0.0182 0.0210 0.0182 0.0198 558,697 +0.00(+7.03%)
Aug 09, 2023 0.0184 0.0193 0.0182 0.0185 300,425 +0.00(+3.93%)
Aug 08, 2023 0.0180 0.0210 0.0175 0.0178 561,932 -0.00(-1.11%)
Aug 07, 2023 0.0200 0.0220 0.0180 0.0180 578,636 -0.00(-11.33%)
Aug 04, 2023 0.0215 0.0215 0.0203 0.0203 134,215 -0.00(-5.58%)
Aug 03, 2023 0.0220 0.0230 0.0209 0.0215 49,900 -0.00(-2.27%)
Aug 02, 2023 0.0190 0.0225 0.0185 0.0220 477,153 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.