STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

Revive Therapeutics Ltd. (RVV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

As of 10:08AM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,550
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	252,000
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,300
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,692
Apr 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	30,060
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,650
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	193,000
Apr 08, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	45,031
Apr 05, 2024	0.0350	0.0350	0.0250	0.0350	0.0350	3,040
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
Apr 03, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	609,500
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,250
Apr 01, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	74,000
Mar 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	86,300
Mar 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	409,187
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,626
Mar 25, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	48,632
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,950
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	62,500
Mar 20, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	291,500
Mar 19, 2024	0.0300	0.0350	0.0250	0.0250	0.0250	1,003,260
Mar 18, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	184,715
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	322,498
Mar 14, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	149,713
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	402,639
Mar 12, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	204,500
Mar 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	100,763
Mar 08, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	675,800
Mar 07, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	19,500
Mar 06, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	396,560
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	143,620
Mar 04, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	14,125
Mar 01, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	91,200
Feb 29, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	8,006
Feb 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	19,000
Feb 27, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	259,865
Feb 26, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	266,000
Feb 23, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	59,670
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	50,478
Feb 16, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	100,080
Feb 15, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	149,213
Feb 14, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	63,300
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,200
Feb 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	51,319
Feb 09, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	139,240
Feb 08, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	120,075
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	153,059
Feb 06, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	26,135
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	136,000
Feb 02, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	257,000
Feb 01, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	43,145
Jan 31, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	26,695
Jan 30, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	1,734,777
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,500
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	271,750
Jan 25, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	339,999
Jan 24, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	167,950
Jan 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	252,000
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	402,772
Jan 19, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	99,863
Jan 18, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	163,287
Jan 17, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	204,497
Jan 16, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	68,150
Jan 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	8,000
Jan 12, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	343,590
Jan 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	851,688
Jan 10, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	27,575
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	182,000
Jan 05, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	131,725
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,800
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,766
Jan 02, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	175,589
Dec 29, 2023	0.0350	0.0350	0.0250	0.0300	0.0300	97,010
Dec 28, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	481,386
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	672,325
Dec 22, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	234,030
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	84,150
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	31,300
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	7,500
Dec 18, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	132,823
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Dec 14, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	75,102
Dec 13, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	159,862
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	119,802
Dec 11, 2023	0.0350	0.0400	0.0300	0.0300	0.0300	365,873
Dec 08, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	277,820
Dec 07, 2023	0.0400	0.0400	0.0300	0.0350	0.0350	90,661
Dec 06, 2023	0.0350	0.0400	0.0300	0.0350	0.0350	916,930
Dec 05, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	366,557
Dec 04, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	938,841
Dec 01, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	65,180
Nov 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	114,170
Nov 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	14,592
Nov 28, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	164,843
Nov 27, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	149,950
Nov 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,746.66+90.61(+0.42%)

S&P 5005,040.57+18.36(+0.37%)

DOW37,943.67+190.36(+0.50%)

CAD/USD0.7268+0.0005(+0.06%)

CRUDE OIL82.690.00(0.00%)

Bitcoin CAD87,368.73+5,057.10(+6.14%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Revive Therapeutics Ltd. (RVV.CN)

S&P/TSX
21,746.66
+90.61(+0.42%)

S&P 500
5,040.57
+18.36(+0.37%)

DOW
37,943.67
+190.36(+0.50%)

CAD/USD
0.7268
+0.0005(+0.06%)

CRUDE OIL
82.69
0.00(0.00%)

Bitcoin CAD
87,368.73
+5,057.10(+6.14%)