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 )

0.0204 -0.0010 (-4.67%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 1, 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 (%)
Sep 30, 2022 0.1830 0.1909 0.1726 0.1740 527,728 -0.02(-8.42%)
Sep 29, 2022 0.1810 0.2024 0.1566 0.1900 573,791 +0.01(+5.56%)
Sep 28, 2022 0.1570 0.2000 0.1200 0.1800 4,685,099 -0.09(-32.08%)
Sep 27, 2022 0.2600 0.2800 0.2400 0.2650 234,810 -0.00(-1.52%)
Sep 26, 2022 0.2869 0.3022 0.2677 0.2691 385,897 -0.03(-9.12%)
Sep 23, 2022 0.3200 0.3240 0.2900 0.2961 183,475 -0.01(-2.37%)
Sep 22, 2022 0.3199 0.3200 0.2950 0.3033 337,753 -0.02(-5.19%)
Sep 21, 2022 0.2710 0.3200 0.2650 0.3199 408,912 +0.02(+7.86%)
Sep 20, 2022 0.2906 0.2999 0.2900 0.2966 193,683 +0.00(+0.54%)
Sep 19, 2022 0.3205 0.3210 0.2800 0.2950 128,699 -0.00(-1.01%)
Sep 16, 2022 0.3000 0.3132 0.2922 0.2980 241,041 +0.00(+1.02%)
Sep 15, 2022 0.3005 0.3020 0.2900 0.2950 80,050 +0.01(+1.72%)
Sep 14, 2022 0.2830 0.3028 0.2760 0.2900 800,702 +0.01(+5.03%)
Sep 13, 2022 0.2800 0.2826 0.2667 0.2761 303,639 -0.00(-1.43%)
Sep 12, 2022 0.2829 0.2871 0.2725 0.2801 164,629 -0.00(-1.72%)
Sep 09, 2022 0.2786 0.2960 0.2786 0.2850 157,549 -0.00(-0.70%)
Sep 08, 2022 0.2700 0.2900 0.2685 0.2870 256,007 +0.00(+0.70%)
Sep 07, 2022 0.2890 0.2900 0.2718 0.2850 196,926 -0.00(-0.70%)
Sep 06, 2022 0.2640 0.2900 0.2640 0.2870 151,379 +0.00(+0.21%)
Sep 02, 2022 0.2795 0.2900 0.2725 0.2864 329,366 +0.02(+6.07%)
Sep 01, 2022 0.2668 0.2800 0.2600 0.2700 187,871 -0.00(-1.75%)
Aug 31, 2022 0.2620 0.2886 0.2620 0.2748 65,431 -0.00(-0.97%)
Aug 30, 2022 0.2807 0.2997 0.2702 0.2775 301,366 -0.01(-5.06%)
Aug 29, 2022 0.3045 0.3045 0.2730 0.2923 277,746 -0.01(-2.57%)
Aug 26, 2022 0.3000 0.3081 0.2850 0.3000 197,166 +0.00(+0.00%)
Aug 25, 2022 0.3060 0.3277 0.2900 0.3000 163,358 -0.00(-0.46%)
Aug 24, 2022 0.2790 0.3026 0.2680 0.3014 195,922 +0.01(+3.93%)
Aug 23, 2022 0.2720 0.2981 0.2709 0.2900 376,061 +0.00(+0.00%)
Aug 22, 2022 0.2853 0.3000 0.2821 0.2900 450,894 -0.01(-4.61%)
Aug 19, 2022 0.3000 0.3054 0.2848 0.3040 740,135 -0.00(-0.98%)
Aug 18, 2022 0.3163 0.3371 0.3068 0.3070 759,072 -0.03(-9.04%)
Aug 17, 2022 0.3180 0.3500 0.3180 0.3375 192,615 -0.01(-3.57%)
Aug 16, 2022 0.3500 0.3769 0.3413 0.3500 1,075,533 +0.01(+4.17%)
Aug 15, 2022 0.3300 0.3500 0.3140 0.3360 473,299 +0.01(+1.82%)
Aug 12, 2022 0.3257 0.3510 0.3100 0.3300 415,235 +0.01(+3.13%)
Aug 11, 2022 0.3400 0.3500 0.3200 0.3200 579,472 -0.03(-9.86%)
Aug 10, 2022 0.3170 0.3600 0.3170 0.3550 171,743 +0.01(+1.43%)
Aug 09, 2022 0.3470 0.3613 0.3340 0.3500 135,019 -0.01(-2.80%)
Aug 08, 2022 0.3900 0.3900 0.3564 0.3601 430,818 +0.00(+0.95%)
Aug 05, 2022 0.3270 0.3700 0.3191 0.3567 723,437 +0.02(+4.63%)
Aug 04, 2022 0.3449 0.3483 0.3325 0.3409 135,647 +0.00(+0.26%)
Aug 03, 2022 0.3050 0.3500 0.3050 0.3400 238,556 +0.01(+1.77%)
Aug 02, 2022 0.3400 0.3400 0.3290 0.3341 228,321 -0.01(-2.74%)
Aug 01, 2022 0.3300 0.3504 0.3190 0.3435 147,082 +0.02(+4.95%)
Jul 29, 2022 0.3081 0.3297 0.3081 0.3273 462,174 +0.01(+4.24%)
Jul 28, 2022 0.3060 0.3233 0.3060 0.3140 194,122 -0.00(-0.38%)
Jul 27, 2022 0.2750 0.3200 0.2750 0.3152 147,812 +0.00(+0.54%)
Jul 26, 2022 0.3368 0.3368 0.3100 0.3135 308,681 -0.01(-2.64%)
Jul 25, 2022 0.2601 0.3418 0.2601 0.3220 667,817 -0.02(-5.29%)
Jul 22, 2022 0.3267 0.3400 0.3129 0.3400 537,443 +0.02(+5.39%)
Jul 21, 2022 0.3340 0.3386 0.3000 0.3226 525,886 -0.01(-2.24%)
Jul 20, 2022 0.3479 0.3480 0.3200 0.3300 439,549 -0.01(-2.94%)
Jul 19, 2022 0.3400 0.3414 0.3250 0.3400 542,847 +0.00(+0.24%)
Jul 18, 2022 0.3800 0.3800 0.3210 0.3392 753,876 -0.03(-7.83%)
Jul 15, 2022 0.3600 0.3700 0.3400 0.3680 239,762 +0.01(+3.34%)
Jul 14, 2022 0.3811 0.3811 0.3474 0.3561 184,220 -0.00(-1.08%)
Jul 13, 2022 0.3700 0.3730 0.3580 0.3600 149,171 -0.01(-1.99%)
Jul 12, 2022 0.3700 0.3700 0.3450 0.3673 325,115 +0.01(+1.46%)
Jul 11, 2022 0.3402 0.3770 0.3359 0.3620 480,800 +0.01(+1.69%)
Jul 08, 2022 0.3418 0.3576 0.3300 0.3560 174,135 +0.02(+4.71%)
Jul 07, 2022 0.3600 0.3667 0.3301 0.3400 329,879 -0.02(-5.56%)
Jul 06, 2022 0.3490 0.3600 0.3300 0.3600 269,901 +0.02(+5.88%)
Jul 05, 2022 0.3500 0.3708 0.3300 0.3400 428,774 -0.02(-5.32%)
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.