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 30, 2020 0.1930 0.2300 0.1930 0.2124 2,884,563 +0.02(+11.79%)
Jun 29, 2020 0.1443 0.1977 0.1400 0.1900 4,992,536 +0.05(+31.85%)
Jun 26, 2020 0.1560 0.1560 0.1200 0.1441 3,416,100 +0.00(+2.93%)
Jun 25, 2020 0.1500 0.1600 0.1338 0.1400 1,353,230 -0.01(-5.53%)
Jun 24, 2020 0.1449 0.1562 0.1378 0.1482 1,341,506 +0.01(+3.78%)
Jun 23, 2020 0.1460 0.1492 0.1317 0.1428 2,650,492 +0.01(+5.78%)
Jun 22, 2020 0.1600 0.1640 0.1313 0.1350 1,189,090 -0.03(-16.67%)
Jun 19, 2020 0.1530 0.1631 0.1400 0.1620 603,000 +0.02(+14.49%)
Jun 18, 2020 0.1600 0.1640 0.1360 0.1415 1,487,468 -0.02(-11.56%)
Jun 17, 2020 0.1532 0.1621 0.1420 0.1600 442,568 +0.01(+8.47%)
Jun 16, 2020 0.1690 0.1690 0.1423 0.1475 376,003 -0.01(-5.81%)
Jun 15, 2020 0.1700 0.1710 0.1410 0.1566 414,524 -0.00(-2.37%)
Jun 12, 2020 0.1826 0.1826 0.1500 0.1604 387,700 -0.01(-3.66%)
Jun 11, 2020 0.1817 0.2009 0.1665 0.1665 378,557 -0.01(-7.19%)
Jun 10, 2020 0.2100 0.2100 0.1716 0.1794 883,687 -0.03(-14.24%)
Jun 09, 2020 0.2405 0.2405 0.1957 0.2092 491,878 -0.02(-9.04%)
Jun 08, 2020 0.2401 0.2530 0.2225 0.2300 416,508 +0.00(+2.13%)
Jun 05, 2020 0.2325 0.2477 0.2161 0.2252 522,100 -0.01(-5.77%)
Jun 04, 2020 0.2334 0.2477 0.2300 0.2390 394,817 +0.00(+1.83%)
Jun 03, 2020 0.2380 0.2500 0.2150 0.2347 493,349 +0.02(+7.61%)
Jun 02, 2020 0.2540 0.2540 0.2137 0.2181 454,714 -0.02(-9.16%)
Jun 01, 2020 0.2200 0.2401 0.1972 0.2401 323,725 +0.03(+13.15%)
May 29, 2020 0.2300 0.2340 0.2000 0.2122 324,200 -0.01(-3.55%)
May 28, 2020 0.2149 0.2580 0.1902 0.2200 459,098 +0.00(+0.46%)
May 27, 2020 0.2665 0.2686 0.2100 0.2190 1,107,282 -0.04(-15.38%)
May 26, 2020 0.2740 0.2740 0.2400 0.2588 1,437,459 +0.03(+11.31%)
May 22, 2020 0.1710 0.2516 0.1710 0.2325 2,245,000 +0.05(+29.17%)
May 21, 2020 0.1920 0.1920 0.1540 0.1800 873,791 +0.00(+0.61%)
May 20, 2020 0.2000 0.2035 0.1746 0.1789 1,132,666 -0.02(-7.93%)
May 19, 2020 0.1800 0.2000 0.1422 0.1943 1,726,923 +0.02(+11.35%)
May 18, 2020 0.1390 0.2025 0.1350 0.1745 2,206,813 +0.05(+43.03%)
May 15, 2020 0.1440 0.1440 0.1192 0.1220 633,200 -0.01(-10.82%)
May 14, 2020 0.1170 0.1368 0.1050 0.1368 361,260 +0.03(+32.82%)
May 13, 2020 0.1110 0.1152 0.0984 0.1030 173,538 +0.00(+1.68%)
May 12, 2020 0.1000 0.1013 0.0914 0.1013 210,990 +0.01(+6.07%)
May 11, 2020 0.1112 0.1112 0.0955 0.0955 180,531 -0.01(-10.41%)
May 08, 2020 0.1059 0.1090 0.1020 0.1066 124,300 +0.01(+5.13%)
May 07, 2020 0.0884 0.1060 0.0879 0.1014 280,692 +0.00(+0.40%)
May 06, 2020 0.1055 0.1055 0.0975 0.1010 86,549 +0.00(+0.00%)
May 05, 2020 0.1110 0.1110 0.0960 0.1010 118,912 +0.00(+1.61%)
May 04, 2020 0.1170 0.1170 0.0944 0.0994 47,506 -0.01(-7.96%)
May 01, 2020 0.1220 0.1220 0.1010 0.1080 44,200 +0.00(+3.05%)
Apr 30, 2020 0.1030 0.1190 0.1023 0.1048 107,121 +0.00(+1.85%)
Apr 29, 2020 0.1096 0.1163 0.1027 0.1029 138,074 -0.01(-6.37%)
Apr 28, 2020 0.1200 0.1200 0.1000 0.1099 96,711 -0.01(-6.07%)
Apr 27, 2020 0.1371 0.1444 0.1088 0.1170 397,928 -0.02(-16.25%)
Apr 24, 2020 0.1293 0.1480 0.1293 0.1397 312,200 +0.01(+7.38%)
Apr 23, 2020 0.1440 0.2148 0.1300 0.1301 596,109 +0.00(+0.08%)
Apr 22, 2020 0.1200 0.1300 0.1140 0.1300 164,463 +0.01(+10.26%)
Apr 21, 2020 0.0980 0.1179 0.0900 0.1179 159,074 +0.03(+32.47%)
Apr 20, 2020 0.0890 0.0975 0.0734 0.0890 347,615 +0.00(+1.14%)
Apr 17, 2020 0.1030 0.1030 0.0811 0.0880 12,400 -0.01(-10.11%)
Apr 16, 2020 0.1000 0.1000 0.0882 0.0979 27,350 -0.00(-2.10%)
Apr 15, 2020 0.1102 0.1102 0.0872 0.1000 29,666 -0.01(-4.94%)
Apr 14, 2020 0.1164 0.1172 0.1017 0.1052 29,700 -0.01(-6.98%)
Apr 13, 2020 0.1000 0.1159 0.1000 0.1131 86,088 +0.01(+5.70%)
Apr 09, 2020 0.1126 0.1126 0.1007 0.1070 35,300 +0.01(+5.52%)
Apr 08, 2020 0.0880 0.1014 0.0827 0.1014 91,597 +0.02(+21.15%)
Apr 07, 2020 0.0757 0.0837 0.0668 0.0837 63,940 +0.00(+3.33%)
Apr 06, 2020 0.0800 0.0864 0.0792 0.0810 175,850 +0.00(+2.14%)
Apr 03, 2020 0.0864 0.0899 0.0720 0.0793 110,800 -0.01(-6.60%)
Apr 02, 2020 0.0825 0.0850 0.0799 0.0849 22,689 +0.00(+3.03%)
Apr 01, 2020 0.0725 0.0850 0.0725 0.0824 27,631 +0.01(+11.35%)
Mar 31, 2020 0.0790 0.0804 0.0718 0.0740 55,400 -0.00(-2.89%)
Mar 30, 2020 0.0850 0.0850 0.0694 0.0762 371,554 +0.02(+24.92%)
Mar 27, 2020 0.0622 0.0690 0.0500 0.0610 151,000 +0.00(+6.46%)
Mar 26, 2020 0.0640 0.0664 0.0573 0.0573 77,520 -0.00(-4.34%)
Mar 25, 2020 0.0640 0.0640 0.0529 0.0599 28,700 -0.00(-0.17%)
Mar 24, 2020 0.0570 0.0640 0.0540 0.0600 99,663 +0.02(+40.52%)
Mar 23, 2020 0.0427 0.0520 0.0427 0.0427 14,100 -0.00(-5.11%)
Mar 20, 2020 0.0760 0.0760 0.0409 0.0450 141,800 +0.01(+50.00%)
Mar 19, 2020 0.0337 0.0391 0.0300 0.0300 57,844 -0.00(-7.69%)
Mar 18, 2020 0.0345 0.0345 0.0300 0.0325 37,900 -0.00(-7.14%)
Mar 17, 2020 0.0381 0.0407 0.0350 0.0350 32,600 -0.00(-3.85%)
Mar 16, 2020 0.0500 0.0500 0.0313 0.0364 52,600 -0.01(-13.74%)
Mar 13, 2020 0.0550 0.0550 0.0422 0.0422 5,000 +0.00(+5.50%)
Mar 12, 2020 0.0401 0.0500 0.0400 0.0400 32,498 -0.01(-26.20%)
Mar 11, 2020 0.0576 0.0583 0.0542 0.0542 4,160 -0.00(-0.73%)
Mar 10, 2020 0.0573 0.0593 0.0546 0.0546 4,600 +0.00(+3.61%)
Mar 09, 2020 0.0637 0.0637 0.0527 0.0527 40,951 -0.01(-17.27%)
Mar 06, 2020 0.0820 0.0820 0.0610 0.0637 159,900 -0.02(-24.17%)
Mar 05, 2020 0.0780 0.1989 0.0780 0.0840 70,354 +0.01(+16.50%)
Mar 04, 2020 0.0416 0.0721 0.0416 0.0721 190,898 +0.03(+80.25%)
Mar 03, 2020 0.0419 0.0419 0.0400 0.0400 3,839 -0.00(-9.30%)
Mar 02, 2020 0.0440 0.0441 0.0400 0.0441 13,500 +0.00(+2.56%)
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%)
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.