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 (%)
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%)
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.