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 )

0.0200 +0.0010 (+5.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Feb 28, 2020 0.0420 0.0440 0.0400 0.0430 25,600 +0.00(+1.90%)
Feb 27, 2020 0.0486 0.0486 0.0422 0.0422 20,745 -0.00(-10.21%)
Feb 26, 2020 0.0520 0.0520 0.0401 0.0470 14,600 -0.01(-10.48%)
Feb 25, 2020 0.0538 0.0538 0.0525 0.0525 12,300 +0.00(+4.79%)
Feb 24, 2020 0.0485 0.0501 0.0434 0.0501 153,656 +0.01(+11.33%)
Feb 20, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.71%)
Feb 19, 2020 0.0454 0.0504 0.0454 0.0504 15,995 +0.00(+1.20%)
Feb 18, 2020 0.0550 0.0550 0.0498 0.0498 12,524 -0.00(-0.99%)
Feb 14, 2020 0.0600 0.0600 0.0503 0.0503 6,100 -0.01(-12.82%)
Feb 13, 2020 0.0558 0.0578 0.0534 0.0577 25,372 +0.00(+4.91%)
Feb 12, 2020 0.0538 0.0550 0.0504 0.0550 75,630 +0.01(+22.22%)
Feb 11, 2020 0.0450 0.0450 0.0450 0.0450 31,000 +0.01(+26.40%)
Feb 07, 2020 0.0356 0.0356 0.0356 0 -0.00(-11.00%)
Feb 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 29, 2020 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jan 28, 2020 0.0440 0.0440 0.0440 0.0440 250 +0.01(+23.60%)
Jan 24, 2020 0.0356 0.0356 0.0356 0 +0.00(+0.00%)
Jan 10, 2020 0.0356 0.0356 0.0356 0.0356 2,000 -0.00(-9.87%)
Jan 07, 2020 0.0395 0.0395 0.0395 0 +0.00(+7.92%)
Jan 03, 2020 0.0366 0.0366 0.0366 0 -0.01(-18.67%)
Jan 02, 2020 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+11.66%)
Dec 31, 2019 0.0403 0.0403 0.0403 0.0403 5,000 +0.00(+12.57%)
Dec 30, 2019 0.0396 0.0396 0.0358 0.0358 4,100 -0.00(-9.60%)
Dec 27, 2019 0.0396 0.0434 0.0396 0.0396 12,100 +0.01(+32.00%)
Dec 19, 2019 0.0300 0.0300 0.0300 0 +0.01(+21.95%)
Dec 17, 2019 0.0246 0.0246 0.0246 0 +0.01(+42.20%)
Dec 16, 2019 0.0173 0.0173 0.0173 0.0173 10,030 +0.00(+0.00%)
Dec 13, 2019 0.0200 0.0200 0.0173 0.0173 172,900 -0.01(-29.96%)
Dec 11, 2019 0.0247 0.0247 0.0247 0 +0.00(+19.32%)
Dec 10, 2019 0.0207 0.0207 0.0207 0.0207 2,220 -0.01(-21.29%)
Dec 03, 2019 0.0263 0.0263 0.0263 0 -0.00(-7.07%)
Dec 02, 2019 0.0283 0.0283 0.0283 0.0283 1,000 +0.01(+41.50%)
Nov 29, 2019 0.0200 0.0200 0.0200 0.0200 700 +0.00(+11.11%)
Nov 26, 2019 0.0180 0.0180 0.0180 0 -0.00(-13.04%)
Nov 21, 2019 0.0207 0.0207 0.0207 0 -0.00(-2.82%)
Nov 20, 2019 0.0200 0.0213 0.0179 0.0213 21,000 -0.00(-12.35%)
Nov 19, 2019 0.0250 0.0250 0.0243 0.0243 2,270 -0.00(-7.60%)
Nov 14, 2019 0.0263 0.0263 0.0263 0 -0.01(-19.57%)
Nov 13, 2019 0.0251 0.0327 0.0251 0.0327 600 +0.01(+35.12%)
Nov 12, 2019 0.0235 0.0242 0.0234 0.0242 26,000 +0.01(+34.44%)
Nov 11, 2019 0.0230 0.0230 0.0180 0.0180 49,500 -0.01(-21.74%)
Nov 08, 2019 0.0230 0.0230 0.0230 0.0230 80,500 -0.00(-9.45%)
Nov 04, 2019 0.0254 0.0254 0.0254 0 -0.01(-22.32%)
Oct 30, 2019 0.0327 0.0327 0.0327 0 -0.00(-11.62%)
Oct 29, 2019 0.0370 0.0370 0.0370 0.0370 6,000 -0.00(-9.76%)
Oct 24, 2019 0.0410 0.0410 0.0410 0 -0.00(-0.24%)
Oct 23, 2019 0.0411 0.0411 0.0411 0.0411 5,000 +0.00(+3.01%)
Oct 21, 2019 0.0399 0.0399 0.0399 0 +0.00(+0.00%)
Oct 18, 2019 0.0317 0.0399 0.0317 0.0399 6,100 +0.00(+0.00%)
Oct 17, 2019 0.0399 0.0399 0.0399 0.0399 5,000 -0.00(-5.23%)
Oct 03, 2019 0.0421 0.0421 0.0421 0 +0.01(+28.35%)
Oct 01, 2019 0.0328 0.0328 0.0328 0 -0.01(-21.15%)
Sep 30, 2019 0.0338 0.0416 0.0338 0.0416 3,500 +0.00(+13.66%)
Sep 26, 2019 0.0366 0.0366 0.0366 0 -0.00(-8.50%)
Sep 25, 2019 0.0400 0.0400 0.0400 0.0400 555 -0.01(-11.89%)
Sep 18, 2019 0.0454 0.0454 0.0454 0 +0.00(+8.10%)
Sep 17, 2019 0.0477 0.0477 0.0420 0.0420 19,730 -0.01(-16.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+31.58%)
Sep 09, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.26%)
Sep 05, 2019 0.0379 0.0379 0.0379 0 +0.00(+4.12%)
Sep 03, 2019 0.0364 0.0364 0.0364 0 -0.00(-5.70%)
Aug 28, 2019 0.0386 0.0386 0.0386 0 +0.01(+18.40%)
Aug 27, 2019 0.0398 0.0398 0.0326 0.0326 8,940 -0.01(-27.39%)
Aug 26, 2019 0.0471 0.0471 0.0449 0.0449 44,600 +0.01(+23.35%)
Aug 20, 2019 0.0364 0.0364 0.0364 0 -0.01(-17.46%)
Aug 15, 2019 0.0441 0.0441 0.0441 0 -0.01(-18.33%)
Aug 07, 2019 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Aug 06, 2019 0.0550 0.0550 0.0550 0.0550 6,000 -0.01(-17.91%)
Aug 01, 2019 0.0670 0.0670 0.0670 0 -0.00(-4.96%)
Jul 24, 2019 0.0705 0.0705 0.0705 0 +0.01(+17.50%)
Jul 23, 2019 0.0609 0.0609 0.0600 0.0600 7,160 +0.00(+5.08%)
Jul 22, 2019 0.0510 0.0571 0.0510 0.0571 5,800 +0.00(+5.16%)
Jul 16, 2019 0.0543 0.0543 0.0543 0 -0.01(-13.95%)
Jul 11, 2019 0.0631 0.0631 0.0631 0 -0.01(-9.86%)
Jul 10, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+9.38%)
Jul 08, 2019 0.0640 0.0640 0.0640 0 +0.00(+1.59%)
Jul 03, 2019 0.0630 0.0630 0.0630 0 -0.02(-25.00%)
Jul 01, 2019 0.0840 0.0840 0.0840 0 +0.01(+12.00%)
Jun 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 24, 2019 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-8.54%)
Jun 21, 2019 0.0765 0.0820 0.0765 0.0820 4,600 +0.02(+30.78%)
Jun 19, 2019 0.0627 0.0627 0.0627 0 -0.00(-5.00%)
Jun 18, 2019 0.0660 0.0660 0.0660 0.0660 2,323 -0.01(-7.56%)
Jun 17, 2019 0.0714 0.0714 0.0714 10 +0.00(+0.00%)
Jun 04, 2019 0.0714 0.0714 0.0714 0 +0.00(+1.85%)
Jun 03, 2019 0.0780 0.0780 0.0701 0.0701 500 -0.01(-8.37%)
May 31, 2019 0.0830 0.0830 0.0765 0.0765 1,300 -0.01(-6.82%)
May 22, 2019 0.0821 0.0821 0.0821 0 -0.01(-13.76%)
May 21, 2019 0.0952 0.0952 0.0952 0.0952 1,200 +0.01(+5.78%)
May 14, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 13, 2019 0.0902 0.0902 0.0900 0.0900 7,000 -0.01(-5.86%)
May 10, 2019 0.0956 0.0956 0.0956 0.0956 1,200 +0.01(+13.81%)
May 07, 2019 0.0840 0.0840 0.0840 0 -0.00(-5.62%)
May 06, 2019 0.0890 0.0890 0.0890 0.0890 1,300 +0.00(+1.02%)
May 03, 2019 0.0995 0.0995 0.0881 0.0881 5,200 -0.00(-3.40%)
May 01, 2019 0.0912 0.0912 0.0912 0 -0.00(-1.83%)
Apr 30, 2019 0.1080 0.1165 0.0916 0.0929 32,700 -0.02(-18.58%)
Apr 29, 2019 0.1164 0.1169 0.1141 0.1141 7,600 +0.02(+15.96%)
Apr 26, 2019 0.0900 0.1165 0.0900 0.0984 7,100 -0.03(-20.32%)
Apr 25, 2019 0.0937 0.1235 0.0937 0.1235 36,000 +0.02(+19.32%)
Apr 24, 2019 0.0982 0.1035 0.0982 0.1035 3,441 -0.01(-11.76%)
Apr 23, 2019 0.1249 0.1249 0.1135 0.1173 88,000 -0.01(-9.77%)
Apr 22, 2019 0.1300 0.1300 0.1300 0.1300 961 +0.00(+0.00%)
Apr 18, 2019 0.1360 0.1360 0.1290 0.1300 40,000 -0.00(-2.84%)
Apr 17, 2019 0.1343 0.1352 0.1293 0.1338 107,880 +0.03(+25.63%)
Apr 15, 2019 0.1065 0.1065 0.1065 0 -0.01(-7.47%)
Apr 12, 2019 0.1169 0.1169 0.1062 0.1151 22,300 +0.01(+12.84%)
Apr 11, 2019 0.1000 0.1020 0.1000 0.1020 29,200 +0.02(+19.72%)
Apr 10, 2019 0.0778 0.0875 0.0778 0.0852 14,500 +0.01(+9.37%)
Apr 08, 2019 0.0779 0.0779 0.0779 0 +0.00(+0.65%)
Apr 05, 2019 0.0774 0.0774 0.0774 0.0774 400 -0.01(-7.31%)
Apr 04, 2019 0.0748 0.0863 0.0748 0.0835 15,000 +0.01(+14.23%)
Apr 01, 2019 0.0731 0.0731 0.0731 0 -0.01(-9.53%)
Mar 28, 2019 0.0808 0.0808 0.0808 0 -0.00(-0.12%)
Mar 27, 2019 0.0809 0.0809 0.0809 0.0809 250 -0.01(-5.82%)
Mar 26, 2019 0.0859 0.0859 0.0859 0.0859 1,000 +0.01(+6.44%)
Mar 25, 2019 0.0844 0.0844 0.0807 0.0807 1,000 +0.00(+1.51%)
Mar 21, 2019 0.0795 0.0795 0.0795 0 -0.00(-1.36%)
Mar 20, 2019 0.0806 0.0806 0.0806 0.0806 10,000 +0.01(+21.57%)
Mar 18, 2019 0.0663 0.0663 0.0663 0 +0.00(+7.46%)
Mar 15, 2019 0.0660 0.0660 0.0617 0.0617 27,000 -0.01(-14.90%)
Mar 14, 2019 0.0667 0.0725 0.0660 0.0725 15,636 +0.01(+13.28%)
Mar 13, 2019 0.0640 0.0640 0.0640 0.0640 5,400 -0.00(-3.03%)
Mar 12, 2019 0.0730 0.0730 0.0660 0.0660 1,180 -0.00(-5.31%)
Mar 08, 2019 0.0697 0.0697 0.0697 0 +0.00(+2.20%)
Mar 06, 2019 0.0682 0.0682 0.0682 0 +0.00(+3.02%)
Mar 05, 2019 0.0691 0.0691 0.0662 0.0662 50,000 -0.01(-11.73%)
Mar 04, 2019 0.0725 0.0750 0.0725 0.0750 2,431 -0.00(-0.79%)
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.