Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20210.02100.02100.02100.02100.0210650
Jan. 22, 20210.02830.03190.02710.02710.02718,648
Jan. 21, 20210.02730.02730.02730.02730.02735,000
Jan. 20, 20210.02100.02800.02100.02800.0280394,700
Jan. 19, 20210.02930.02930.02930.02930.0293-
Jan. 15, 20210.02930.02930.02930.02930.0293500
Jan. 14, 20210.03190.03600.03190.03330.033329,140
Jan. 13, 20210.02880.03190.02880.03190.03192,700
Jan. 12, 20210.02630.02630.02630.02630.0263-
Jan. 11, 20210.02140.02630.02000.02630.026372,857
Jan. 08, 20210.02430.02430.02260.02430.024330,000
Jan. 07, 20210.02380.02380.02380.02380.0238-
Jan. 06, 20210.02600.02600.02380.02380.02387,400
Jan. 05, 20210.02600.02600.02380.02600.026011,193
Jan. 04, 20210.02170.02170.02160.02160.02161,176
Dec. 31, 20200.02560.02560.02560.02560.0256-
Dec. 30, 20200.02560.02560.02560.02560.0256-
Dec. 29, 20200.02200.02560.02200.02560.0256101,000
Dec. 28, 20200.02690.02690.02690.02690.02694,320
Dec. 24, 20200.02000.02000.02000.02000.0200-
Dec. 23, 20200.02000.02000.02000.02000.0200-
Dec. 22, 20200.02000.02000.02000.02000.020020,000
Dec. 21, 20200.02260.02260.02000.02000.020021,500
Dec. 18, 20200.02490.02490.02490.02490.0249250,000
Dec. 17, 20200.02010.02510.02000.02490.0249158,500
Dec. 16, 20200.02000.02000.02000.02000.0200-
Dec. 15, 20200.02000.02000.02000.02000.0200-
Dec. 14, 20200.02000.02000.02000.02000.020010,000
Dec. 11, 20200.01800.01990.01800.01990.01992,554
Dec. 10, 20200.02200.02200.02200.02200.0220-
Dec. 09, 20200.02340.02500.02200.02200.0220216,400
Dec. 08, 20200.02340.02340.02340.02340.02346,000
Dec. 07, 20200.02990.02990.02990.02990.0299200
Dec. 04, 20200.02600.02600.02600.02600.0260300
Dec. 03, 20200.02580.02580.02580.02580.0258-
Dec. 02, 20200.02580.02580.02580.02580.0258350
Dec. 01, 20200.02580.02580.02580.02580.02582,500
Nov. 30, 20200.02210.02210.02210.02210.022150,000
Nov. 27, 20200.02220.02220.02220.02220.0222100
Nov. 25, 20200.02910.02910.02910.02910.0291-
Nov. 24, 20200.02200.02910.02200.02910.029125,685
Nov. 23, 20200.02900.02900.02900.02900.0290-
Nov. 20, 20200.02900.02900.02900.02900.029017,000
Nov. 19, 20200.02700.02700.02700.02700.0270-
Nov. 18, 20200.02700.02700.02700.02700.0270395
Nov. 17, 20200.02550.02550.02200.02540.025478,710
Nov. 16, 20200.02210.02210.02200.02200.02202,995
Nov. 13, 20200.02400.02400.02400.02400.0240-
Nov. 12, 20200.02400.02400.02400.02400.0240-
Nov. 11, 20200.02400.02400.02400.02400.0240-
Nov. 10, 20200.02400.02400.02400.02400.0240-
Nov. 09, 20200.03400.03400.02400.02400.02406,000
Nov. 06, 20200.02870.02870.02870.02870.0287-
Nov. 05, 20200.02870.02870.02870.02870.0287-
Nov. 04, 20200.02870.02870.02870.02870.0287-
Nov. 03, 20200.02870.02870.02870.02870.02871,000
Nov. 02, 20200.03300.03300.03090.03090.03092,350
Oct. 30, 20200.02410.02410.02410.02410.0241100
Oct. 29, 20200.03050.03050.03050.03050.0305-
Oct. 28, 20200.03050.03050.03050.03050.0305-
Oct. 27, 20200.02800.03050.02800.03050.03058,105
Oct. 26, 20200.02800.02800.02800.02800.0280-
Oct. 23, 20200.02800.02800.02800.02800.0280900
Oct. 22, 20200.02940.02940.02940.02940.0294410
Oct. 21, 20200.02940.03690.02940.03690.03694,000
Oct. 20, 20200.03000.03000.03000.03000.030048,020
Oct. 19, 20200.03930.03930.03590.03590.03594,780
Oct. 16, 20200.03000.03000.03000.03000.0300-
Oct. 15, 20200.03000.03000.03000.03000.0300-
Oct. 14, 20200.02520.03000.02520.03000.03003,000
Oct. 13, 20200.03700.03700.03700.03700.03701,410
Oct. 12, 20200.04000.04000.04000.04000.04001,600
Oct. 09, 20200.03500.03640.03470.03470.034720,205
Oct. 08, 20200.02920.03640.02920.03640.036411,550
Oct. 07, 20200.03090.03270.02900.03270.032714,160
Oct. 06, 20200.03220.03660.03220.03660.036620,295
Oct. 05, 20200.03670.03670.02950.03640.036424,205
Oct. 02, 20200.03220.03220.03220.03220.032210,010
Oct. 01, 20200.03120.03120.03120.03120.0312-
Sep. 30, 20200.03120.03120.03120.03120.03123,000
Sep. 29, 20200.04100.04100.03420.03460.034613,612
Sep. 28, 20200.04100.04100.04100.04100.041020,966
Sep. 25, 20200.03480.03480.03400.03400.03403,450
Sep. 24, 20200.03850.03850.03000.03110.031151,670
Sep. 23, 20200.03700.03710.03110.03360.0336164,358
Sep. 22, 20200.03850.03860.03700.03860.038627,235
Sep. 21, 20200.04100.04100.04100.04100.0410-
Sep. 18, 2020------
Sep. 17, 20200.03050.05900.03050.05900.0590330,908
Sep. 16, 20200.02470.02470.02470.02470.0247-
Sep. 15, 20200.02470.02470.02470.02470.0247-
Sep. 14, 20200.02470.02470.02470.02470.0247-
Sep. 11, 20200.02470.02470.02470.02470.0247-
Sep. 10, 20200.02470.02470.02470.02470.0247-
Sep. 09, 20200.02470.02470.02470.02470.02473,500
Sep. 08, 20200.03000.03000.02830.02830.028315,800
Sep. 04, 20200.02430.02430.02430.02430.02435,000
Sep. 03, 20200.01730.01730.01730.01730.0173100
Sep. 02, 20200.02120.02120.02120.02120.0212-
Sep. 01, 20200.02140.02500.02120.02120.021220,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...