Canada markets close in 3 hours 20 minutes

Revive Therapeutics Ltd. (RVVTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3411-0.0078 (-2.24%)
As of 12:21PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.34620.34900.33000.34110.3411203,552
Jun 29, 20220.34200.34900.33400.34900.3490208,100
Jun 28, 20220.33200.34700.32500.34100.3410312,300
Jun 27, 20220.35000.35000.32200.33400.3340160,400
Jun 24, 20220.31700.35000.29500.34900.3490499,300
Jun 23, 20220.30100.33100.30000.31700.3170231,400
Jun 22, 20220.34600.34600.31000.31000.3100476,900
Jun 21, 20220.27000.34000.27000.31100.3110714,400
Jun 17, 20220.27900.31300.27900.29000.2900362,300
Jun 16, 20220.30600.31300.27900.28800.2880678,200
Jun 15, 20220.32000.32000.30100.30900.3090368,500
Jun 14, 20220.32300.33000.31400.32000.3200280,200
Jun 13, 20220.35800.36600.32200.32800.3280633,800
Jun 10, 20220.31400.35300.31400.34000.3400530,900
Jun 09, 20220.35000.36000.34000.34100.3410546,300
Jun 08, 20220.37500.38000.35500.35500.3550387,500
Jun 07, 20220.37300.37500.35500.36200.3620501,400
Jun 06, 20220.35000.37100.32200.36200.3620707,700
Jun 03, 20220.31000.35600.30900.34900.3490492,300
Jun 02, 20220.36000.36700.31700.33000.3300665,500
Jun 01, 20220.34500.38000.34500.35100.3510433,600
May 31, 20220.37500.38000.34400.35600.35601,087,500
May 27, 20220.36900.36900.32400.32800.3280471,000
May 26, 20220.31700.35500.29000.34400.34402,044,000
May 25, 20220.30000.30000.27900.28400.2840261,700
May 24, 20220.30000.30000.25800.28000.2800376,000
May 23, 20220.33000.33000.28600.29800.2980113,700
May 20, 20220.30900.32100.28600.30000.3000314,100
May 19, 20220.23600.29500.23600.29500.29501,454,600
May 18, 20220.22000.24200.21400.24200.2420250,500
May 17, 20220.22500.24200.21800.21800.2180170,100
May 16, 20220.17000.23900.17000.22000.2200485,100
May 13, 20220.17500.19400.17200.17600.1760203,500
May 12, 20220.16500.18300.16000.17000.1700317,600
May 11, 20220.18000.18300.17200.18000.1800178,000
May 10, 20220.18100.20800.17500.18100.1810977,900
May 09, 20220.20400.22000.18500.20300.2030619,800
May 06, 20220.20400.23600.20400.22000.2200197,900
May 05, 20220.22300.23600.21000.21900.2190280,300
May 04, 20220.21900.23100.21200.22300.2230199,500
May 03, 20220.25900.28000.22500.23500.2350275,100
May 02, 20220.25000.25800.23800.24100.2410318,300
Apr 29, 20220.27300.29000.25000.25400.2540493,100
Apr 28, 20220.27100.28300.26500.28000.2800194,100
Apr 27, 20220.29200.32000.27100.28100.2810527,600
Apr 26, 20220.28900.33000.27300.29000.2900747,300
Apr 25, 20220.28000.30000.26000.28000.2800425,900
Apr 22, 20220.30400.31300.27000.28000.2800760,500
Apr 21, 20220.23600.29900.23000.29000.2900988,800
Apr 20, 20220.31800.34400.24000.24000.24001,775,000
Apr 19, 20220.29000.34700.28000.33500.33501,663,800
Apr 18, 20220.24400.28000.23600.28000.2800687,100
Apr 14, 20220.25400.26400.23600.24400.2440590,300
Apr 13, 20220.22100.25000.20700.24200.24202,203,100
Apr 12, 20220.18800.21300.16400.20300.20301,673,500
Apr 11, 20220.16500.18200.14500.17000.17001,096,900
Apr 08, 20220.13200.16400.13200.16400.1640446,900
Apr 07, 20220.12700.14300.12600.14300.1430502,700
Apr 06, 20220.12000.13600.12000.12500.1250261,000
Apr 05, 20220.13400.13600.13000.13300.1330558,700
Apr 04, 20220.14800.14800.13000.13500.1350733,000
Apr 01, 20220.14700.15900.14000.14600.1460300,600
Mar 31, 20220.15000.15900.14000.14300.1430385,300
Mar 30, 20220.15800.16800.14900.15300.15301,011,300
Mar 29, 20220.19000.19000.16600.16800.1680820,900
Mar 28, 20220.18000.18600.17700.18000.1800178,800
Mar 25, 20220.18300.18800.16800.18500.1850262,600
Mar 24, 20220.18300.18300.17300.18300.183099,400
Mar 23, 20220.19500.19500.17100.17800.1780284,600
Mar 22, 20220.17400.18700.17000.18000.1800296,600
Mar 21, 20220.18000.18500.17100.17400.1740300,800
Mar 18, 20220.18000.18300.17100.18000.1800202,900
Mar 17, 20220.16700.18300.16700.18000.1800447,100
Mar 16, 20220.19500.19500.16700.17800.1780235,300
Mar 15, 20220.17500.18000.17000.17100.1710156,100
Mar 14, 20220.19500.19800.17500.17500.1750242,400
Mar 11, 20220.19500.19500.17900.18100.1810210,200
Mar 10, 20220.15000.18600.15000.18600.1860303,100
Mar 09, 20220.15100.17000.15100.16900.1690624,000
Mar 08, 20220.17500.17500.15800.16300.1630816,300
Mar 07, 20220.17200.17400.15500.17200.17201,011,900
Mar 04, 20220.18800.18800.15500.17700.17701,994,500
Mar 03, 20220.18600.18600.17200.17700.1770418,000
Mar 02, 20220.19000.19000.17500.18100.1810974,900
Mar 01, 20220.19100.20200.17000.18800.18801,125,400
Feb 28, 20220.19500.20500.19200.19800.1980665,400
Feb 25, 20220.21200.21300.20000.20900.2090413,800
Feb 24, 20220.19700.21100.19500.21000.2100418,200
Feb 23, 20220.20100.21400.20000.20500.2050235,900
Feb 22, 20220.20100.22000.20100.21000.2100418,600
Feb 18, 20220.20000.21600.19700.21000.2100547,300
Feb 17, 20220.20000.20200.19400.20200.2020343,600
Feb 16, 20220.20900.21400.19700.20200.2020534,400
Feb 15, 20220.20800.23300.19200.20000.2000914,800
Feb 14, 20220.20000.23200.20000.21500.2150577,600
Feb 11, 20220.22500.22500.20500.21800.2180522,700
Feb 10, 20220.20800.22500.20600.21300.2130321,700
Feb 09, 20220.22500.22500.21000.21300.2130362,100
Feb 08, 20220.21000.22400.21000.21500.2150228,500
Feb 07, 20220.21900.25400.21200.21700.2170440,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...