Relevium Technologies Inc. (RLLVF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0210-0.0061 (-22.51%)

At close: 9:30AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2021	0.0210	0.0210	0.0210	0.0210	0.0210	650
Jan. 22, 2021	0.0283	0.0319	0.0271	0.0271	0.0271	8,648
Jan. 21, 2021	0.0273	0.0273	0.0273	0.0273	0.0273	5,000
Jan. 20, 2021	0.0210	0.0280	0.0210	0.0280	0.0280	394,700
Jan. 19, 2021	0.0293	0.0293	0.0293	0.0293	0.0293	-
Jan. 15, 2021	0.0293	0.0293	0.0293	0.0293	0.0293	500
Jan. 14, 2021	0.0319	0.0360	0.0319	0.0333	0.0333	29,140
Jan. 13, 2021	0.0288	0.0319	0.0288	0.0319	0.0319	2,700
Jan. 12, 2021	0.0263	0.0263	0.0263	0.0263	0.0263	-
Jan. 11, 2021	0.0214	0.0263	0.0200	0.0263	0.0263	72,857
Jan. 08, 2021	0.0243	0.0243	0.0226	0.0243	0.0243	30,000
Jan. 07, 2021	0.0238	0.0238	0.0238	0.0238	0.0238	-
Jan. 06, 2021	0.0260	0.0260	0.0238	0.0238	0.0238	7,400
Jan. 05, 2021	0.0260	0.0260	0.0238	0.0260	0.0260	11,193
Jan. 04, 2021	0.0217	0.0217	0.0216	0.0216	0.0216	1,176
Dec. 31, 2020	0.0256	0.0256	0.0256	0.0256	0.0256	-
Dec. 30, 2020	0.0256	0.0256	0.0256	0.0256	0.0256	-
Dec. 29, 2020	0.0220	0.0256	0.0220	0.0256	0.0256	101,000
Dec. 28, 2020	0.0269	0.0269	0.0269	0.0269	0.0269	4,320
Dec. 24, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec. 23, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec. 22, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Dec. 21, 2020	0.0226	0.0226	0.0200	0.0200	0.0200	21,500
Dec. 18, 2020	0.0249	0.0249	0.0249	0.0249	0.0249	250,000
Dec. 17, 2020	0.0201	0.0251	0.0200	0.0249	0.0249	158,500
Dec. 16, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec. 15, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec. 14, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Dec. 11, 2020	0.0180	0.0199	0.0180	0.0199	0.0199	2,554
Dec. 10, 2020	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec. 09, 2020	0.0234	0.0250	0.0220	0.0220	0.0220	216,400
Dec. 08, 2020	0.0234	0.0234	0.0234	0.0234	0.0234	6,000
Dec. 07, 2020	0.0299	0.0299	0.0299	0.0299	0.0299	200
Dec. 04, 2020	0.0260	0.0260	0.0260	0.0260	0.0260	300
Dec. 03, 2020	0.0258	0.0258	0.0258	0.0258	0.0258	-
Dec. 02, 2020	0.0258	0.0258	0.0258	0.0258	0.0258	350
Dec. 01, 2020	0.0258	0.0258	0.0258	0.0258	0.0258	2,500
Nov. 30, 2020	0.0221	0.0221	0.0221	0.0221	0.0221	50,000
Nov. 27, 2020	0.0222	0.0222	0.0222	0.0222	0.0222	100
Nov. 25, 2020	0.0291	0.0291	0.0291	0.0291	0.0291	-
Nov. 24, 2020	0.0220	0.0291	0.0220	0.0291	0.0291	25,685
Nov. 23, 2020	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov. 20, 2020	0.0290	0.0290	0.0290	0.0290	0.0290	17,000
Nov. 19, 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov. 18, 2020	0.0270	0.0270	0.0270	0.0270	0.0270	395
Nov. 17, 2020	0.0255	0.0255	0.0220	0.0254	0.0254	78,710
Nov. 16, 2020	0.0221	0.0221	0.0220	0.0220	0.0220	2,995
Nov. 13, 2020	0.0240	0.0240	0.0240	0.0240	0.0240	-
Nov. 12, 2020	0.0240	0.0240	0.0240	0.0240	0.0240	-
Nov. 11, 2020	0.0240	0.0240	0.0240	0.0240	0.0240	-
Nov. 10, 2020	0.0240	0.0240	0.0240	0.0240	0.0240	-
Nov. 09, 2020	0.0340	0.0340	0.0240	0.0240	0.0240	6,000
Nov. 06, 2020	0.0287	0.0287	0.0287	0.0287	0.0287	-
Nov. 05, 2020	0.0287	0.0287	0.0287	0.0287	0.0287	-
Nov. 04, 2020	0.0287	0.0287	0.0287	0.0287	0.0287	-
Nov. 03, 2020	0.0287	0.0287	0.0287	0.0287	0.0287	1,000
Nov. 02, 2020	0.0330	0.0330	0.0309	0.0309	0.0309	2,350
Oct. 30, 2020	0.0241	0.0241	0.0241	0.0241	0.0241	100
Oct. 29, 2020	0.0305	0.0305	0.0305	0.0305	0.0305	-
Oct. 28, 2020	0.0305	0.0305	0.0305	0.0305	0.0305	-
Oct. 27, 2020	0.0280	0.0305	0.0280	0.0305	0.0305	8,105
Oct. 26, 2020	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct. 23, 2020	0.0280	0.0280	0.0280	0.0280	0.0280	900
Oct. 22, 2020	0.0294	0.0294	0.0294	0.0294	0.0294	410
Oct. 21, 2020	0.0294	0.0369	0.0294	0.0369	0.0369	4,000
Oct. 20, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	48,020
Oct. 19, 2020	0.0393	0.0393	0.0359	0.0359	0.0359	4,780
Oct. 16, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 15, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 14, 2020	0.0252	0.0300	0.0252	0.0300	0.0300	3,000
Oct. 13, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	1,410
Oct. 12, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Oct. 09, 2020	0.0350	0.0364	0.0347	0.0347	0.0347	20,205
Oct. 08, 2020	0.0292	0.0364	0.0292	0.0364	0.0364	11,550
Oct. 07, 2020	0.0309	0.0327	0.0290	0.0327	0.0327	14,160
Oct. 06, 2020	0.0322	0.0366	0.0322	0.0366	0.0366	20,295
Oct. 05, 2020	0.0367	0.0367	0.0295	0.0364	0.0364	24,205
Oct. 02, 2020	0.0322	0.0322	0.0322	0.0322	0.0322	10,010
Oct. 01, 2020	0.0312	0.0312	0.0312	0.0312	0.0312	-
Sep. 30, 2020	0.0312	0.0312	0.0312	0.0312	0.0312	3,000
Sep. 29, 2020	0.0410	0.0410	0.0342	0.0346	0.0346	13,612
Sep. 28, 2020	0.0410	0.0410	0.0410	0.0410	0.0410	20,966
Sep. 25, 2020	0.0348	0.0348	0.0340	0.0340	0.0340	3,450
Sep. 24, 2020	0.0385	0.0385	0.0300	0.0311	0.0311	51,670
Sep. 23, 2020	0.0370	0.0371	0.0311	0.0336	0.0336	164,358
Sep. 22, 2020	0.0385	0.0386	0.0370	0.0386	0.0386	27,235
Sep. 21, 2020	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.0305	0.0590	0.0305	0.0590	0.0590	330,908
Sep. 16, 2020	0.0247	0.0247	0.0247	0.0247	0.0247	-
Sep. 15, 2020	0.0247	0.0247	0.0247	0.0247	0.0247	-
Sep. 14, 2020	0.0247	0.0247	0.0247	0.0247	0.0247	-
Sep. 11, 2020	0.0247	0.0247	0.0247	0.0247	0.0247	-
Sep. 10, 2020	0.0247	0.0247	0.0247	0.0247	0.0247	-
Sep. 09, 2020	0.0247	0.0247	0.0247	0.0247	0.0247	3,500
Sep. 08, 2020	0.0300	0.0300	0.0283	0.0283	0.0283	15,800
Sep. 04, 2020	0.0243	0.0243	0.0243	0.0243	0.0243	5,000
Sep. 03, 2020	0.0173	0.0173	0.0173	0.0173	0.0173	100
Sep. 02, 2020	0.0212	0.0212	0.0212	0.0212	0.0212	-
Sep. 01, 2020	0.0214	0.0250	0.0212	0.0212	0.0212	20,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,906.02+60.11(+0.34%)

S&P 5003,855.36+13.89(+0.36%)

DOW30,960.00-36.98(-0.12%)

Relevium Technologies Inc. (RLLVF)

S&P/TSX
17,906.02
+60.11(+0.34%)

S&P 500
3,855.36
+13.89(+0.36%)

DOW
30,960.00
-36.98(-0.12%)