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 )

0.0210 +0.0004 (+1.94%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 0.1669 0.1669 0.1463 0.1520 104,301 -0.02(-13.29%)
Jun 28, 2018 0.1882 0.1882 0.1622 0.1753 113,862 -0.00(-0.11%)
Jun 27, 2018 0.2011 0.2170 0.1755 0.1755 229,531 +0.02(+11.78%)
Jun 26, 2018 0.1310 0.1627 0.1310 0.1570 329,590 +0.03(+20.77%)
Jun 25, 2018 0.1300 0.1300 0.1277 0.1300 7,500 +0.00(+0.39%)
Jun 22, 2018 0.1278 0.1295 0.1278 0.1295 2,150 +0.01(+12.61%)
Jun 21, 2018 0.1258 0.1327 0.1150 0.1150 87,600 -0.01(-9.87%)
Jun 20, 2018 0.1469 0.1469 0.1274 0.1276 152,640 -0.02(-12.00%)
Jun 19, 2018 0.1302 0.1450 0.1302 0.1450 22,925 +0.01(+7.41%)
Jun 18, 2018 0.1511 0.1511 0.1325 0.1350 80,700 -0.01(-7.38%)
Jun 15, 2018 0.1505 0.1450 0.1458 10,242 -0.00(-0.84%)
Jun 14, 2018 0.1539 0.1549 0.1470 0.1470 15,975 -0.00(-2.00%)
Jun 13, 2018 0.1519 0.1667 0.1500 0.1500 29,339 +0.01(+6.38%)
Jun 12, 2018 0.1423 0.1423 0.1410 0.1410 35,000 -0.01(-6.49%)
Jun 11, 2018 0.1557 0.1557 0.1500 0.1508 2,100 -0.01(-3.35%)
Jun 08, 2018 0.1374 0.1560 0.1374 0.1560 7,732 +0.02(+13.04%)
Jun 07, 2018 0.1380 0.1380 0.1361 0.1380 34,700 -0.02(-11.54%)
Jun 06, 2018 0.1580 0.1580 0.1560 0.1560 12,000 -0.00(-2.44%)
Jun 05, 2018 0.1575 0.1599 0.1501 0.1599 9,000 -0.01(-3.33%)
Jun 04, 2018 0.1654 0.1654 0.1654 0.1654 1,042 +0.00(+2.73%)
May 31, 2018 0.1610 0.1610 0.1610 0 -0.00(-2.07%)
May 30, 2018 0.1712 0.1771 0.1644 0.1644 5,200 -0.01(-5.52%)
May 29, 2018 0.1631 0.1740 0.1631 0.1740 6,900 -0.01(-4.92%)
May 25, 2018 0.1830 0.1830 0.1830 0 +0.01(+6.58%)
May 24, 2018 0.1717 0.1717 0.1717 0.1717 100 +0.01(+5.79%)
May 23, 2018 0.1623 0.1623 0.1623 0.1623 1,000 -0.01(-6.08%)
May 22, 2018 0.1887 0.1887 0.1728 0.1728 4,825 +0.01(+7.93%)
May 21, 2018 0.1460 0.1601 0.1460 0.1601 4,200 +0.01(+5.89%)
May 18, 2018 0.1470 0.1512 0.1470 0.1512 2,000 -0.03(-15.86%)
May 16, 2018 0.1797 0.1797 0.1797 0 +0.01(+3.34%)
May 14, 2018 0.1739 0.1739 0.1739 0 +0.01(+9.37%)
May 11, 2018 0.1593 0.1593 0.1590 0.1590 11,645 -0.00(-1.03%)
May 10, 2018 0.1544 0.1606 0.1544 0.1606 25,740 +0.01(+6.89%)
May 08, 2018 0.1503 0.1503 0.1503 0 -0.01(-4.08%)
May 07, 2018 0.1566 0.1567 0.1566 0.1567 3,470 -0.00(-0.63%)
May 03, 2018 0.1577 0.1577 0.1577 0 +0.00(+2.60%)
May 02, 2018 0.1620 0.1620 0.1537 0.1537 2,000 -0.01(-7.07%)
May 01, 2018 0.1550 0.1654 0.1430 0.1654 56,400 +0.00(+2.16%)
Apr 30, 2018 0.1576 0.1619 0.1576 0.1619 5,100 +0.00(+2.41%)
Apr 27, 2018 0.1581 0.1581 0.1581 0.1581 1,000 +0.01(+6.17%)
Apr 26, 2018 0.1528 0.1528 0.1489 0.1489 4,000 -0.00(-2.68%)
Apr 25, 2018 0.1530 0.1530 0.1530 0.1530 10,000 +0.01(+4.79%)
Apr 24, 2018 0.1460 0.1460 0.1460 0.1460 100 -0.00(-2.01%)
Apr 23, 2018 0.1490 0.1490 0.1490 0.1490 2,000 -0.02(-9.81%)
Apr 20, 2018 0.1652 0.1652 0.1652 0.1652 1,000 +0.01(+6.03%)
Apr 19, 2018 0.1558 0.1558 0.1558 0.1558 7,500 +0.00(+3.11%)
Apr 18, 2018 0.1500 0.1511 0.1500 0.1511 2,465 -0.02(-11.12%)
Apr 17, 2018 0.1697 0.1889 0.1660 0.1700 71,700 +0.01(+8.07%)
Apr 16, 2018 0.1600 0.1600 0.1573 0.1573 7,000 -0.00(-1.69%)
Apr 13, 2018 0.1449 0.1600 0.1449 0.1600 7,000 +0.01(+6.67%)
Apr 11, 2018 0.1500 0.1500 0.1500 0 +0.01(+9.89%)
Apr 10, 2018 0.1444 0.1444 0.1365 0.1365 18,809 -0.03(-16.05%)
Apr 09, 2018 0.1578 0.1626 0.1527 0.1626 5,400 +0.00(+2.78%)
Apr 05, 2018 0.1582 0.1582 0.1582 0 -0.00(-0.57%)
Apr 04, 2018 0.1550 0.1618 0.1550 0.1591 4,974 -0.00(-2.44%)
Apr 03, 2018 0.1688 0.1688 0.1631 0.1631 3,000 +0.00(+0.67%)
Apr 02, 2018 0.1611 0.1640 0.1611 0.1620 2,952 -0.01(-6.30%)
Mar 29, 2018 0.1729 0.1729 0.1729 0 +0.01(+4.79%)
Mar 28, 2018 0.1620 0.1650 0.1620 0.1650 200 -0.01(-6.30%)
Mar 27, 2018 0.1761 0.1761 0.1761 0.1761 2,500 +0.01(+7.05%)
Mar 26, 2018 0.1645 0.1645 0.1645 0.1645 810 -0.02(-8.97%)
Mar 23, 2018 0.1792 0.1807 0.1792 0.1807 3,050 -0.00(-0.71%)
Mar 22, 2018 0.1891 0.1891 0.1820 0.1820 1,300 -0.01(-3.75%)
Mar 20, 2018 0.1891 0.1891 0.1891 0 -0.00(-0.47%)
Mar 19, 2018 0.1893 0.1961 0.1893 0.1900 8,500 -0.00(-1.86%)
Mar 16, 2018 0.1936 0.1936 0.1936 0.1936 250 +0.01(+6.02%)
Mar 15, 2018 0.1900 0.1900 0.1789 0.1826 32,146 -0.03(-13.01%)
Mar 13, 2018 0.2099 0.2099 0.2099 0 +0.00(+0.48%)
Mar 12, 2018 0.1924 0.2089 0.1924 0.2089 115,500 +0.02(+7.90%)
Mar 09, 2018 0.1810 0.1936 0.1810 0.1936 5,500 +0.01(+7.86%)
Mar 08, 2018 0.1848 0.1904 0.1795 0.1795 8,390 -0.01(-5.53%)
Mar 07, 2018 0.1778 0.1900 0.1778 0.1900 13,091 +0.01(+6.20%)
Mar 06, 2018 0.1789 0.1789 0.1789 0.1789 2,500 -0.02(-9.78%)
Mar 05, 2018 0.2042 0.2100 0.1945 0.1983 17,500 -0.01(-4.20%)
Mar 02, 2018 0.1930 0.2070 0.1930 0.2070 57,000 +0.03(+15.00%)
Mar 01, 2018 0.1691 0.1800 0.1614 0.1800 15,000 +0.00(+0.00%)
Feb 28, 2018 0.1790 0.1800 0.1679 0.1800 35,800 +0.01(+3.09%)
Feb 27, 2018 0.1780 0.1780 0.1600 0.1746 55,500 -0.01(-5.16%)
Feb 26, 2018 0.2010 0.2010 0.1841 0.1841 16,400 -0.02(-11.19%)
Feb 23, 2018 0.1960 0.2073 0.1960 0.2073 2,000 -0.00(-1.05%)
Feb 22, 2018 0.2120 0.2120 0.1986 0.2095 8,400 +0.01(+3.10%)
Feb 21, 2018 0.2031 0.2090 0.2031 0.2032 11,500 -0.00(-0.34%)
Feb 20, 2018 0.2041 0.2041 0.1995 0.2039 23,689 -0.01(-6.47%)
Feb 16, 2018 0.2180 0.2180 0.2180 0 -0.00(-1.67%)
Feb 15, 2018 0.2183 0.2217 0.2183 0.2217 6,200 +0.00(+0.09%)
Feb 14, 2018 0.2215 0.2215 0.2215 0.2215 10,000 -0.01(-3.19%)
Feb 13, 2018 0.2183 0.2288 0.2183 0.2288 6,000 +0.01(+5.78%)
Feb 12, 2018 0.2100 0.2200 0.2100 0.2163 18,600 +0.00(+0.09%)
Feb 09, 2018 0.2201 0.2260 0.2127 0.2161 40,500 -0.00(-1.77%)
Feb 08, 2018 0.2187 0.2200 0.2187 0.2200 5,300 +0.00(+1.48%)
Feb 07, 2018 0.2369 0.2128 0.2168 61,990 -0.02(-7.43%)
Feb 06, 2018 0.2303 0.2342 0.2303 0.2342 6,000 +0.02(+9.64%)
Feb 05, 2018 0.1906 0.2253 0.1906 0.2136 29,900 +0.00(+1.81%)
Feb 02, 2018 0.2170 0.2170 0.2033 0.2098 4,515 -0.02(-7.33%)
Feb 01, 2018 0.2510 0.2538 0.2160 0.2264 25,000 -0.05(-17.31%)
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%)
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.