Canada markets closed

Revive Therapeutics Ltd. (RVVTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0938-0.0065 (-6.49%)
At close: 03:58PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.10340.10500.09270.09380.0938665,094
Jan 27, 20230.10600.10600.09700.10000.1000163,200
Jan 26, 20230.10400.10400.09700.10400.1040139,500
Jan 25, 20230.08400.10400.08400.10100.1010227,100
Jan 24, 20230.09700.10100.09300.09300.0930212,000
Jan 23, 20230.10000.10600.09700.09700.0970171,500
Jan 20, 20230.09700.10900.09300.10300.1030428,200
Jan 19, 20230.11000.11000.10000.10000.1000223,300
Jan 18, 20230.10300.10400.08900.10200.1020444,600
Jan 17, 20230.11200.11200.09500.09500.0950806,700
Jan 13, 20230.10400.11100.10000.10900.10901,106,400
Jan 12, 20230.11500.11500.09700.10500.1050298,800
Jan 11, 20230.09900.10900.09900.10400.1040883,400
Jan 10, 20230.11900.12700.10000.10800.10801,632,600
Jan 09, 20230.08700.11300.08700.11200.1120683,800
Jan 06, 20230.08900.09700.07400.09700.0970224,200
Jan 05, 20230.08600.08700.08200.08600.0860271,400
Jan 04, 20230.08500.08800.08100.08200.0820158,500
Jan 03, 20230.08500.08900.08000.08200.0820191,600
Dec 30, 20220.08200.08600.07700.08400.0840671,200
Dec 29, 20220.08600.09000.07700.08000.08001,119,200
Dec 28, 20220.08600.10500.08600.09000.0900162,300
Dec 27, 20220.08800.10400.08800.10000.1000396,500
Dec 23, 20220.10200.10300.09600.09600.0960481,200
Dec 22, 20220.08600.10000.08600.09800.0980586,400
Dec 21, 20220.09000.10000.09000.09700.09701,017,900
Dec 20, 20220.09200.10100.09200.10100.1010288,500
Dec 19, 20220.09000.10500.08600.09500.0950262,200
Dec 16, 20220.08800.10500.08800.10200.1020443,800
Dec 15, 20220.10000.10100.09000.09800.0980285,400
Dec 14, 20220.08200.10400.08200.10100.1010482,300
Dec 13, 20220.08600.09700.08600.09400.0940328,000
Dec 12, 20220.08800.10000.08800.09300.0930581,700
Dec 09, 20220.10100.10100.09400.10100.1010166,000
Dec 08, 20220.09700.10200.09100.10100.1010829,300
Dec 07, 20220.10500.10500.09100.09100.0910239,300
Dec 06, 20220.08500.10200.08400.10100.1010802,300
Dec 05, 20220.10000.10600.08300.09300.09301,281,800
Dec 02, 20220.10200.11000.10100.10300.1030533,600
Dec 01, 20220.11200.12200.10000.11000.11001,662,600
Nov 30, 20220.13000.13600.13000.13000.1300110,400
Nov 29, 20220.15300.15300.12800.12800.1280298,300
Nov 28, 20220.14000.14600.12200.14600.1460430,000
Nov 25, 20220.12600.14100.12300.13000.1300509,700
Nov 23, 20220.15300.17000.12600.13300.1330784,700
Nov 22, 20220.18000.18400.11800.15000.15002,948,600
Nov 21, 20220.16500.18500.16500.16900.169077,800
Nov 18, 20220.15400.18100.15400.17400.1740114,600
Nov 17, 20220.17200.20000.16700.16900.1690463,800
Nov 16, 20220.17000.19600.17000.19500.1950206,300
Nov 15, 20220.19100.19500.16300.18600.1860168,200
Nov 14, 20220.18300.20000.18000.18800.1880204,800
Nov 11, 20220.18300.21000.16800.18000.1800410,800
Nov 10, 20220.16400.18500.16400.17400.1740162,900
Nov 09, 20220.16800.18300.16800.16800.1680104,300
Nov 08, 20220.18100.18500.16400.16700.1670267,100
Nov 07, 20220.16000.18300.15400.17000.170059,100
Nov 04, 20220.16500.17600.16100.17400.1740215,900
Nov 03, 20220.18200.18200.16500.17000.1700219,100
Nov 02, 20220.18200.18900.17000.17900.1790163,400
Nov 01, 20220.16900.19200.16300.19000.1900297,700
Oct 31, 20220.16000.17500.15900.17000.1700318,000
Oct 28, 20220.16700.17800.16700.17300.1730365,800
Oct 27, 20220.18000.18000.16800.17200.172084,400
Oct 26, 20220.16500.18900.16000.18000.1800261,300
Oct 25, 20220.17000.18000.16500.17100.1710139,600
Oct 24, 20220.17300.18000.17000.17500.1750275,900
Oct 21, 20220.18300.18300.17000.18000.1800380,500
Oct 20, 20220.18000.19300.16800.18600.1860925,500
Oct 19, 20220.18000.21500.18000.19600.1960605,300
Oct 18, 20220.19200.23500.18000.18000.1800457,600
Oct 17, 20220.20600.21700.19500.19500.1950778,600
Oct 14, 20220.24900.25300.19300.21800.21801,009,500
Oct 13, 20220.20000.23400.20000.23200.2320190,500
Oct 12, 20220.20600.23200.20600.22400.2240107,600
Oct 11, 20220.22000.22600.21000.21200.2120148,200
Oct 10, 20220.19300.23000.19300.22300.223054,800
Oct 07, 20220.23300.24300.21000.22600.2260489,800
Oct 06, 20220.15100.24200.14000.22000.22001,544,900
Oct 05, 20220.15000.16300.15000.15100.1510495,300
Oct 04, 20220.16000.16900.15900.16200.1620413,500
Oct 03, 20220.17500.18200.15600.16600.1660708,200
Sept 30, 20220.17600.19100.17300.17400.1740527,700
Sept 29, 20220.18100.20200.15700.19000.1900573,800
Sept 28, 20220.15700.20000.12000.18000.18004,685,100
Sept 27, 20220.26000.28000.24000.26500.2650234,800
Sept 26, 20220.28700.30200.26800.26900.2690385,900
Sept 23, 20220.32000.32400.29000.29600.2960183,500
Sept 22, 20220.32000.32000.29500.30300.3030337,800
Sept 21, 20220.27100.32000.26500.32000.3200408,900
Sept 20, 20220.29100.30000.29000.29700.2970193,700
Sept 19, 20220.32100.32100.28000.29500.2950128,700
Sept 16, 20220.30000.31300.29200.29800.2980241,000
Sept 15, 20220.30100.30200.29000.29500.295080,100
Sept 14, 20220.28300.30300.27600.29000.2900800,700
Sept 13, 20220.27600.28300.26700.27600.2760303,600
Sept 12, 20220.28300.28700.27300.28000.2800164,600
Sept 09, 20220.27900.29600.27900.28500.2850157,500
Sept 08, 20220.27000.29000.26900.28700.2870256,000
Sept 07, 20220.28900.29000.27200.28500.2850196,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...