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 )

0.0190 -0.0012 (-5.94%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
Jan 31, 2018 0.2778 0.2778 0.2669 0.2738 1,170 +0.00(+0.40%)
Jan 30, 2018 0.2693 0.2693 0.2693 0.2727 34,538 +0.01(+2.87%)
Jan 29, 2018 0.2813 0.2813 0.2651 0.2651 36,000 -0.02(-5.76%)
Jan 26, 2018 0.2809 0.2855 0.2641 0.2813 34,183 -0.00(-0.07%)
Jan 25, 2018 0.2900 0.3039 0.2650 0.2815 362,266 +0.00(+0.11%)
Jan 24, 2018 0.3223 0.3252 0.2800 0.2812 150,748 -0.05(-14.01%)
Jan 23, 2018 0.3076 0.3320 0.3036 0.3270 64,738 +0.02(+6.48%)
Jan 22, 2018 0.3356 0.3558 0.3071 0.3071 139,306 +0.00(+0.36%)
Jan 19, 2018 0.2879 0.3308 0.2763 0.3060 648,499 +0.06(+23.24%)
Jan 18, 2018 0.2500 0.2500 0.2437 0.2483 10,730 -0.03(-9.58%)
Jan 17, 2018 0.2701 0.2746 0.2657 0.2746 4,127 -0.00(-1.33%)
Jan 16, 2018 0.2964 0.2973 0.2783 0.2783 35,735 +0.00(+0.87%)
Jan 12, 2018 0.2759 0.2759 0.2759 0 -0.01(-2.02%)
Jan 11, 2018 0.3088 0.3100 0.2764 0.2816 117,647 -0.03(-8.18%)
Jan 10, 2018 0.3143 0.3193 0.3067 0.3067 25,251 -0.02(-7.06%)
Jan 09, 2018 0.3558 0.3558 0.3125 0.3300 21,884 -0.03(-7.30%)
Jan 08, 2018 0.3805 0.3820 0.3534 0.3560 48,341 -0.01(-3.76%)
Jan 05, 2018 0.3695 0.3884 0.3449 0.3699 192,579 -0.01(-3.72%)
Jan 04, 2018 0.3953 0.3982 0.3300 0.3842 290,217 +0.04(+12.31%)
Jan 03, 2018 0.3282 0.3421 0.3010 0.3421 113,945 +0.01(+4.01%)
Jan 02, 2018 0.3310 0.3498 0.3217 0.3289 174,750 -0.01(-3.26%)
Dec 29, 2017 0.3400 0.3400 0.3400 0 +0.05(+16.44%)
Dec 28, 2017 0.2400 0.3035 0.2284 0.2920 214,239 +0.06(+25.86%)
Dec 27, 2017 0.2555 0.2581 0.2304 0.2320 60,496 -0.03(-12.45%)
Dec 26, 2017 0.2550 0.2650 0.2549 0.2650 13,700 +0.04(+15.67%)
Dec 22, 2017 0.2328 0.2387 0.2291 0.2291 5,066 -0.01(-3.78%)
Dec 21, 2017 0.2500 0.2500 0.2381 0.2381 20,028 +0.01(+6.29%)
Dec 20, 2017 0.2375 0.2375 0.2115 0.2240 43,500 -0.01(-5.92%)
Dec 19, 2017 0.2454 0.2454 0.2190 0.2381 55,461 -0.00(-2.02%)
Dec 18, 2017 0.2588 0.2614 0.2268 0.2430 122,491 +0.01(+3.40%)
Dec 15, 2017 0.2137 0.2500 0.2100 0.2350 233,966 +0.03(+17.50%)
Dec 14, 2017 0.1850 0.2000 0.1850 0.2000 73,715 +0.01(+5.26%)
Dec 13, 2017 0.2123 0.2123 0.1900 0.1900 13,500 -0.03(-12.16%)
Dec 12, 2017 0.1987 0.2163 0.1987 0.2163 43,500 +0.01(+5.51%)
Dec 11, 2017 0.2200 0.2200 0.2050 0.2050 52,500 -0.01(-3.53%)
Dec 08, 2017 0.2123 0.2162 0.2120 0.2125 9,039 +0.00(+0.88%)
Dec 07, 2017 0.2150 0.2150 0.2107 0.2107 15,500 -0.01(-6.17%)
Dec 05, 2017 0.2245 0.2245 0.2245 0 -0.02(-8.37%)
Dec 04, 2017 0.2542 0.2740 0.2450 0.2450 26,415 +0.00(+1.11%)
Dec 01, 2017 0.2420 0.2459 0.2350 0.2423 37,233 -0.01(-3.12%)
Nov 30, 2017 0.2760 0.2768 0.2382 0.2501 66,856 -0.01(-3.81%)
Nov 29, 2017 0.2300 0.2900 0.2300 0.2600 323,900 +0.06(+32.32%)
Nov 28, 2017 0.2000 0.2045 0.1965 0.1965 19,250 -0.00(-0.25%)
Nov 27, 2017 0.2034 0.2102 0.1944 0.1970 317,100 -0.02(-8.37%)
Nov 24, 2017 0.2193 0.2233 0.2100 0.2150 91,232 -0.01(-2.45%)
Nov 22, 2017 0.2190 0.2220 0.2101 0.2204 21,352 +0.02(+9.65%)
Nov 21, 2017 0.1900 0.2166 0.1900 0.2010 68,955 +0.02(+8.53%)
Nov 20, 2017 0.1895 0.1975 0.1852 0.1852 56,650 +0.00(+1.04%)
Nov 17, 2017 0.1535 0.1857 0.1535 0.1833 3,750 +0.03(+18.26%)
Nov 16, 2017 0.1700 0.1700 0.1550 0.1550 7,000 -0.01(-7.35%)
Nov 15, 2017 0.1865 0.1865 0.1673 0.1673 21,900 -0.03(-15.25%)
Nov 14, 2017 0.1425 0.2054 0.1425 0.1974 50,768 +0.05(+38.43%)
Nov 13, 2017 0.1295 0.1426 0.1295 0.1426 9,750 +0.02(+19.03%)
Nov 08, 2017 0.1198 0.1198 0.1198 0 -0.01(-5.74%)
Nov 07, 2017 0.1237 0.1271 0.1237 0.1271 36,750 +0.01(+4.78%)
Nov 03, 2017 0.1213 0.1213 0.1213 0 -0.01(-8.59%)
Nov 02, 2017 0.1327 0.1327 0.1327 0.1327 3,724 -0.00(-1.19%)
Oct 31, 2017 0.1343 0.1343 0.1343 0 +0.01(+5.58%)
Oct 26, 2017 0.1272 0.1272 0.1272 0 -0.01(-8.62%)
Oct 24, 2017 0.1392 0.1392 0.1392 0 -0.01(-7.20%)
Oct 23, 2017 0.1520 0.1520 0.1490 0.1500 103,630 -0.00(-1.32%)
Oct 20, 2017 0.1494 0.1520 0.1494 0.1520 700 -0.00(-1.75%)
Oct 18, 2017 0.1547 0.1547 0.1547 0 +0.01(+3.34%)
Oct 16, 2017 0.1497 0.1497 0.1497 0 -0.01(-5.73%)
Oct 13, 2017 0.1588 0.1588 0.1588 0.1588 3,000 -0.00(-2.58%)
Oct 12, 2017 0.1603 0.1708 0.1603 0.1630 9,760 +0.01(+8.67%)
Oct 10, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.60%)
Oct 09, 2017 0.1491 0.1491 0.1491 0.1491 1,000 -0.01(-4.12%)
Oct 05, 2017 0.1555 0.1555 0.1555 0 -0.01(-8.15%)
Oct 04, 2017 0.1693 0.1693 0.1693 0.1693 1,130 +0.01(+6.81%)
Sep 28, 2017 0.1585 0.1585 0.1585 0 -0.00(-0.94%)
Sep 27, 2017 0.1606 0.1606 0.1600 0.1600 900 +0.02(+16.36%)
Sep 25, 2017 0.1375 0.1375 0.1375 0 +0.02(+18.53%)
Sep 18, 2017 0.1160 0.1160 0.1160 0 -0.01(-10.77%)
Sep 15, 2017 0.1340 0.1340 0.1300 0.1300 13,715 +0.01(+6.47%)
Sep 14, 2017 0.1221 0.1221 0.1221 0.1221 2,000 -0.01(-9.56%)
Sep 12, 2017 0.1350 0.1350 0.1350 0 +0.03(+23.85%)
Sep 11, 2017 0.1090 0.1090 0.1090 0.1090 33,333 +0.00(+2.83%)
Sep 07, 2017 0.1060 0.1060 0.1060 0 -0.02(-16.34%)
Sep 01, 2017 0.1267 0.1267 0.1267 0 +0.01(+6.47%)
Aug 31, 2017 0.1190 0.1190 0.1190 0.1190 200 -0.01(-4.65%)
Aug 30, 2017 0.1248 0.1248 0.1248 0.1248 1,450 -0.00(-0.16%)
Aug 28, 2017 0.1250 0.1250 0.1250 0 -0.01(-8.89%)
Aug 23, 2017 0.1372 0.1372 0.1372 0 -0.00(-0.51%)
Aug 11, 2017 0.1379 0.1379 0.1379 0 -0.01(-4.24%)
Aug 09, 2017 0.1440 0.1440 0.1440 0 -0.00(-0.89%)
Aug 03, 2017 0.1453 0.1453 0.1453 0 -0.00(-0.68%)
Jul 31, 2017 0.1463 0.1463 0.1463 0 -0.00(-2.47%)
Jul 27, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2017 0.1500 0.1500 0.1500 0 +0.00(+1.28%)
Jul 24, 2017 0.1481 0.1481 0.1481 0.1481 2,750 -0.01(-6.80%)
Jul 19, 2017 0.1589 0.1589 0.1589 0 +0.01(+7.36%)
Jul 17, 2017 0.1480 0.1480 0.1480 0 +0.00(+2.78%)
Jul 12, 2017 0.1440 0.1440 0.1440 0 -0.00(-2.70%)
Jul 11, 2017 0.1430 0.1480 0.1430 0.1480 3,300 +0.00(+3.28%)
Jul 10, 2017 0.1433 0.1433 0.1433 0.1433 20,000 -0.01(-6.58%)
Jul 07, 2017 0.1572 0.1572 0.1534 0.1534 1,000 -0.01(-4.12%)
Jul 06, 2017 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Jul 03, 2017 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 30, 2017 0.1650 0.1650 0.1650 0 -0.00(-0.12%)
Jun 29, 2017 0.1750 0.1750 0.1652 0.1652 5,000 -0.00(-0.18%)
Jun 28, 2017 0.1655 0.1655 0.1655 0.1655 3,000 -0.00(-2.07%)
Jun 27, 2017 0.1581 0.1690 0.1581 0.1690 19,358 +0.02(+12.67%)
Jun 22, 2017 0.1500 0.1500 0.1500 0 +0.01(+6.99%)
Jun 21, 2017 0.1402 0.1402 0.1402 0.1402 138 -0.00(-1.96%)
Jun 19, 2017 0.1430 0.1430 0.1430 0 -0.01(-3.97%)
Jun 09, 2017 0.1489 0.1489 0.1489 0 -0.00(-0.73%)
Jun 08, 2017 0.1500 0.1500 0.1500 0.1500 665 -0.00(-0.33%)
Jun 07, 2017 0.1762 0.1762 0.1505 0.1505 15,000 +0.02(+13.58%)
Jun 06, 2017 0.1325 0.1325 0.1325 0.1325 15,000 -0.01(-4.68%)
Jun 02, 2017 0.1390 0.1390 0.1390 0 +0.00(+1.61%)
Jun 01, 2017 0.1450 0.1450 0.1368 0.1368 5,000 -0.01(-4.47%)
May 31, 2017 0.1500 0.1533 0.1432 0.1432 50,050 -0.01(-9.02%)
May 30, 2017 0.1500 0.1574 0.1500 0.1574 5,300 +0.01(+7.22%)
May 26, 2017 0.1468 0.1468 0.1468 0.1468 200 -0.00(-2.78%)
May 25, 2017 0.1430 0.1540 0.1430 0.1510 41,833 +0.02(+13.62%)
May 24, 2017 0.1329 0.1329 0.1329 0.1329 4,500 -0.00(-2.64%)
May 23, 2017 0.1429 0.1429 0.1365 0.1365 17,795 +0.01(+4.20%)
May 22, 2017 0.1310 0.1310 0.1310 0.1310 310 -0.01(-6.43%)
May 18, 2017 0.1400 0.1400 0.1400 0 -0.02(-9.97%)
May 16, 2017 0.1555 0.1555 0.1555 0 +0.01(+7.69%)
May 12, 2017 0.1444 0.1444 0.1444 0 -0.02(-12.91%)
May 05, 2017 0.1658 0.1658 0.1658 0 +0.00(+1.28%)
May 03, 2017 0.1637 0.1637 0.1637 0 +0.01(+5.82%)
May 02, 2017 0.1525 0.1547 0.1525 0.1547 3,600 -0.01(-4.98%)
Apr 28, 2017 0.1628 0.1628 0.1628 0 +0.00(+0.13%)
Apr 27, 2017 0.1626 0.1626 0.1626 0.1626 850 -0.00(-2.76%)
Apr 25, 2017 0.1672 0.1672 0.1672 0 -0.00(-1.65%)
Apr 24, 2017 0.1743 0.1743 0.1700 0.1700 8,294 -0.00(-1.22%)
Apr 21, 2017 0.1830 0.1830 0.1721 0.1721 18,794 -0.00(-2.33%)
Apr 20, 2017 0.1762 0.1762 0.1762 0.1762 1,000 -0.01(-4.24%)
Apr 19, 2017 0.1782 0.1840 0.1782 0.1840 2,628 +0.01(+2.79%)
Apr 18, 2017 0.1897 0.1901 0.1759 0.1790 24,281 -0.01(-5.79%)
Apr 17, 2017 0.1834 0.1900 0.1755 0.1900 12,500 +0.00(+0.32%)
Apr 13, 2017 0.1819 0.1894 0.1790 0.1894 9,762 -0.00(-1.66%)
Apr 12, 2017 0.1980 0.1980 0.1926 0.1926 26,500 -0.01(-6.05%)
Apr 11, 2017 0.2012 0.2050 0.2012 0.2050 5,100 +0.01(+5.29%)
Apr 10, 2017 0.2190 0.2190 0.1947 0.1947 46,250 -0.01(-2.65%)
Apr 07, 2017 0.2055 0.2200 0.2000 0.2000 109,431 +0.02(+10.50%)
Apr 06, 2017 0.1700 0.1880 0.1700 0.1810 237,496 +0.01(+7.10%)
Apr 05, 2017 0.1794 0.1850 0.1690 0.1690 197,827 +0.00(+2.42%)
Apr 04, 2017 0.1714 0.1714 0.1559 0.1650 110,535 -0.01(-6.78%)
Apr 03, 2017 0.1618 0.1770 0.1618 0.1770 1,650 +0.00(+2.25%)
Mar 31, 2017 0.1765 0.1765 0.1731 0.1731 2,200 -0.00(-0.97%)
Mar 30, 2017 0.1758 0.1819 0.1740 0.1748 21,924 +0.00(+1.22%)
Mar 29, 2017 0.1804 0.1804 0.1631 0.1727 39,642 -0.02(-8.62%)
Mar 28, 2017 0.1858 0.1890 0.1858 0.1890 2,714 -0.00(-1.56%)
Mar 27, 2017 0.1879 0.1920 0.1879 0.1920 8,750 +0.01(+6.73%)
Mar 24, 2017 0.1812 0.1821 0.1740 0.1799 45,300 -0.01(-5.56%)
Mar 23, 2017 0.1857 0.1905 0.1857 0.1905 6,000 +0.00(+0.95%)
Mar 22, 2017 0.1640 0.1887 0.1635 0.1887 26,355 +0.02(+15.06%)
Mar 21, 2017 0.1832 0.1832 0.1640 0.1640 10,637 -0.02(-10.87%)
Mar 20, 2017 0.1850 0.1850 0.1840 0.1840 1,490 -0.01(-3.26%)
Mar 17, 2017 0.2151 0.2151 0.1902 0.1902 14,150 -0.01(-4.90%)
Mar 16, 2017 0.1902 0.2000 0.1752 0.2000 18,600 +0.03(+18.20%)
Mar 15, 2017 0.1575 0.1780 0.1575 0.1692 38,200 -0.01(-4.94%)
Mar 14, 2017 0.1910 0.1910 0.1760 0.1780 34,741 -0.01(-5.82%)
Mar 13, 2017 0.1966 0.1966 0.1890 0.1890 16,000 -0.01(-6.62%)
Mar 10, 2017 0.2020 0.2085 0.2020 0.2024 8,075 +0.01(+5.03%)
Mar 09, 2017 0.1965 0.1996 0.1910 0.1927 21,500 -0.01(-4.60%)
Mar 08, 2017 0.2140 0.2140 0.1980 0.2020 59,950 -0.00(-2.42%)
Mar 07, 2017 0.2080 0.2105 0.2010 0.2070 4,468 -0.02(-6.97%)
Mar 06, 2017 0.2411 0.2450 0.2085 0.2225 42,765 -0.02(-9.18%)
Mar 03, 2017 0.1960 0.2450 0.1798 0.2450 596,050 +0.04(+22.50%)
Mar 02, 2017 0.2319 0.2319 0.1935 0.2000 66,504 -0.03(-13.04%)
Mar 01, 2017 0.2460 0.2700 0.2300 0.2300 85,573 +0.00(+0.88%)
Feb 28, 2017 0.2575 0.2630 0.2260 0.2280 73,134 -0.03(-10.59%)
Feb 27, 2017 0.2884 0.2923 0.2480 0.2550 154,910 -0.03(-9.41%)
Feb 24, 2017 0.3156 0.3171 0.2674 0.2815 174,051 -0.03(-9.49%)
Feb 23, 2017 0.2540 0.3395 0.2429 0.3110 339,289 +0.05(+20.92%)
Feb 22, 2017 0.2019 0.2572 0.1953 0.2572 360,279 +0.07(+35.73%)
Feb 21, 2017 0.2400 0.2567 0.1895 0.1895 352,714 -0.02(-9.20%)
Feb 17, 2017 0.2087 0.2087 0.2087 0 +0.03(+15.94%)
Feb 16, 2017 0.1360 0.1801 0.1250 0.1800 677,153 +0.08(+80.00%)
Feb 13, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.21%)
Feb 10, 2017 0.1044 0.1044 0.1044 0.1044 1,500 +0.00(+1.85%)
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.