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

Revelation Biosciences, Inc. - Warrant (NQ: REVBW )

0.0142 -0.0047 (-24.87%)
Streaming Delayed Price Updated: 3:29 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.0185 0.0185 0.0119 0.0142 519,444 -0.00(-24.87%)
Aug 22, 2024 0.0326 0.0326 0.0150 0.0189 2,733,786 -0.01(-27.03%)
Aug 21, 2024 0.0250 0.0413 0.0202 0.0259 4,224,331 +0.01(+107.20%)
Aug 20, 2024 0.0149 0.0149 0.0125 0.0125 25,031 +0.00(+4.17%)
Aug 19, 2024 0.0103 0.0300 0.0100 0.0120 683,641 +0.00(+18.81%)
Aug 16, 2024 0.0086 0.0118 0.0086 0.0101 22,332 +0.00(+7.45%)
Aug 15, 2024 0.0094 0.0120 0.0092 0.0094 40,089 -0.00(-6.00%)
Aug 14, 2024 0.0120 0.0135 0.0087 0.0100 295,330 -0.00(-15.97%)
Aug 13, 2024 0.0117 0.0145 0.0117 0.0119 20,592 -0.00(-19.05%)
Aug 12, 2024 0.0126 0.0147 0.0115 0.0147 37,631 -0.00(-1.34%)
Aug 09, 2024 0.0150 0.0150 0.0119 0.0149 99,604 +0.00(+1.36%)
Aug 08, 2024 0.0148 0.0148 0.0130 0.0147 132,405 -0.00(-1.34%)
Aug 07, 2024 0.0114 0.0149 0.0114 0.0149 26,010 +0.00(+4.20%)
Aug 06, 2024 0.0104 0.0143 0.0104 0.0143 10,469 -0.00(-2.05%)
Aug 05, 2024 0.0129 0.0146 0.0129 0.0146 24,854 +0.00(+4.29%)
Aug 02, 2024 0.0132 0.0144 0.0132 0.0140 15,202 +0.00(+30.84%)
Aug 01, 2024 0.0122 0.0123 0.0105 0.0107 43,133 -0.00(-12.30%)
Jul 30, 2024 0.0122 0 -0.00(-3.17%)
Jul 29, 2024 0.0126 0.0126 0.0126 0.0126 519 -0.00(-0.79%)
Jul 24, 2024 0.0127 4 -0.00(-0.78%)
Jul 23, 2024 0.0152 0.0152 0.0128 0.0128 3,483 -0.00(-13.51%)
Jul 19, 2024 0.0148 4 -0.00(-0.67%)
Jul 18, 2024 0.0152 0.0152 0.0111 0.0149 11,000 +0.00(+3.47%)
Jul 17, 2024 0.0108 0.0144 0.0108 0.0144 2,709 +0.00(+0.00%)
Jul 16, 2024 0.0144 0.0144 0.0144 0.0144 1,000 +0.00(+3.60%)
Jul 15, 2024 0.0110 0.0140 0.0110 0.0139 7,251 +0.00(+16.81%)
Jul 12, 2024 0.0139 0.0177 0.0114 0.0119 57,604 -0.00(-17.36%)
Jul 11, 2024 0.0138 0.0144 0.0138 0.0144 2,685 -0.00(-19.10%)
Jul 10, 2024 0.0178 0.0178 0.0178 0.0178 251 +0.00(+0.56%)
Jul 09, 2024 0.0137 0.0177 0.0137 0.0177 8,674 -0.00(-5.85%)
Jul 08, 2024 0.0198 0.0247 0.0183 0.0188 18,013 +0.00(+15.34%)
Jul 03, 2024 0.0163 0 -0.00(-4.68%)
Jul 02, 2024 0.0172 0.0250 0.0171 0.0171 114,703 -0.00(-14.50%)
Jul 01, 2024 0.0200 0.0200 0.0199 0.0200 5,628 +0.00(+0.00%)
Jun 28, 2024 0.0220 0.0220 0.0200 0.0200 19,188 +0.00(+19.76%)
Jun 26, 2024 0.0167 1,122 +0.00(+4.37%)
Jun 25, 2024 0.0188 0.0243 0.0130 0.0160 61,421 -0.01(-38.46%)
Jun 24, 2024 0.0172 0.0298 0.0157 0.0260 464,793 +0.01(+50.29%)
Jun 21, 2024 0.0173 0.0173 0.0173 0.0173 12,222 +0.01(+41.80%)
Jun 20, 2024 0.0173 0.0173 0.0122 0.0122 3,776 -0.00(-21.79%)
Jun 18, 2024 0.0128 0.0159 0.0127 0.0156 19,357 -0.00(-1.89%)
Jun 17, 2024 0.0129 0.0159 0.0129 0.0159 1,259 +0.00(+24.22%)
Jun 14, 2024 0.0128 0.0128 0.0127 0.0128 4,516 -0.00(-9.22%)
Jun 13, 2024 0.0162 0.0162 0.0141 0.0141 45,644 +0.00(+1.44%)
Jun 12, 2024 0.0207 0.0207 0.0137 0.0139 5,873 +0.00(+4.51%)
Jun 11, 2024 0.0140 0.0259 0.0133 0.0133 85,493 -0.00(-5.00%)
Jun 10, 2024 0.0140 0.0140 0.0140 0.0140 4,696 +0.00(+0.00%)
Jun 06, 2024 0.0140 0 +0.00(+8.53%)
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.