Canada markets close in 4 hours 18 minutes

Revive Therapeutics Ltd. (RVVTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0371+0.0011 (+3.07%)
As of 11:18AM EDT. Market open.
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20230.03700.03720.03700.03710.037167,705
Sept 21, 20230.03400.03700.03400.03600.036065,100
Sept 20, 20230.03900.04000.03700.03700.037076,700
Sept 19, 20230.03900.04000.03700.03900.039053,400
Sept 18, 20230.03700.04300.03200.03700.0370191,700
Sept 15, 20230.03300.03900.03300.03900.0390292,700
Sept 14, 20230.03100.03500.03000.03500.0350469,900
Sept 13, 20230.03200.03700.03100.03300.0330376,200
Sept 12, 20230.03700.03800.02900.03200.0320118,300
Sept 11, 20230.03800.03800.03000.03300.0330108,200
Sept 08, 20230.03100.03600.03100.03500.0350120,300
Sept 07, 20230.03800.03800.03000.03400.034089,700
Sept 06, 20230.02900.03500.02900.03300.0330155,400
Sept 05, 20230.03400.03400.02900.03100.031051,200
Sept 01, 20230.02900.03400.02900.03300.0330109,900
Aug 31, 20230.03000.03400.02900.03200.0320575,000
Aug 30, 20230.03100.03500.03100.03300.0330365,300
Aug 29, 20230.03000.03700.03000.03400.0340124,600
Aug 28, 20230.03300.04000.03300.03800.0380108,400
Aug 25, 20230.03000.04000.02600.03700.0370762,100
Aug 24, 20230.02600.03000.02600.02800.0280356,200
Aug 23, 20230.03200.03400.02900.03400.0340121,100
Aug 22, 20230.04000.04000.03200.03500.0350486,900
Aug 21, 20230.02600.03800.02600.03600.03601,086,700
Aug 18, 20230.02400.03500.02400.03100.0310466,200
Aug 17, 20230.02900.03100.02600.02800.0280275,600
Aug 16, 20230.02600.02900.02600.02600.0260298,200
Aug 15, 20230.02500.03000.02300.02800.0280124,100
Aug 14, 20230.02700.03000.02400.02600.0260420,800
Aug 11, 20230.01800.02600.01800.02600.0260657,800
Aug 10, 20230.01800.02100.01800.02000.0200558,700
Aug 09, 20230.01800.01900.01800.01800.0180300,400
Aug 08, 20230.01800.02100.01800.01800.0180561,900
Aug 07, 20230.02000.02200.01800.01800.0180578,600
Aug 04, 20230.02200.02200.02000.02000.0200134,200
Aug 03, 20230.02100.02300.02100.02200.022049,900
Aug 02, 20230.01900.02300.01900.02200.0220477,200
Aug 01, 20230.02100.02300.02100.02200.0220277,300
Jul 31, 20230.02300.02400.02100.02200.0220905,300
Jul 28, 20230.02200.02700.02200.02200.0220193,400
Jul 27, 20230.02200.02800.02200.02700.027075,700
Jul 26, 20230.02400.03000.02400.02700.0270185,500
Jul 25, 20230.02600.02900.02600.02700.0270164,600
Jul 24, 20230.02900.03000.02600.02600.0260174,200
Jul 21, 20230.02500.03300.02500.02600.0260101,600
Jul 20, 20230.02600.03200.02600.02800.0280185,200
Jul 19, 20230.03000.03300.03000.03100.0310151,900
Jul 18, 20230.02700.03400.02700.03300.0330617,800
Jul 17, 20230.03000.03100.02900.03000.0300338,100
Jul 14, 20230.02700.03000.02100.03000.0300535,900
Jul 13, 20230.02700.02900.02400.02500.0250611,700
Jul 12, 20230.02100.02500.02100.02500.0250361,400
Jul 11, 20230.02200.02500.01900.02200.02202,723,000
Jul 10, 20230.02300.02300.01600.02100.02101,834,600
Jul 07, 20230.02000.02200.01700.02200.0220899,800
Jul 06, 20230.02100.02500.01900.02200.022010,215,600
Jul 05, 20230.03800.03900.03400.03700.0370191,700
Jul 03, 20230.03600.03800.03400.03800.038056,500
Jun 30, 20230.03500.03800.03500.03800.0380253,300
Jun 29, 20230.03800.03900.03400.03800.0380308,300
Jun 28, 20230.03300.03800.03300.03600.0360160,300
Jun 27, 20230.03300.03800.03300.03700.0370223,200
Jun 26, 20230.03300.03900.03300.03900.0390214,600
Jun 23, 20230.03300.04400.03300.03900.0390250,800
Jun 22, 20230.04300.04300.03600.03800.0380436,200
Jun 21, 20230.04500.04600.03800.03800.0380155,000
Jun 20, 20230.03400.04600.03400.04400.0440695,300
Jun 16, 20230.03900.04200.03300.04000.0400488,200
Jun 15, 20230.04000.04000.03600.03800.038085,900
Jun 14, 20230.03200.04000.03200.03800.0380434,900
Jun 13, 20230.03900.04100.03700.03800.0380163,900
Jun 12, 20230.04100.04100.03200.03900.039062,900
Jun 09, 20230.03700.04400.03700.04200.0420216,200
Jun 08, 20230.03300.04400.03300.04400.0440221,300
Jun 07, 20230.03600.03800.03100.03600.0360978,100
Jun 06, 20230.03700.04100.03700.04100.0410820,300
Jun 05, 20230.03800.04400.03800.03900.0390269,500
Jun 02, 20230.03600.04200.03600.03900.0390107,000
Jun 01, 20230.03500.04000.03500.04000.0400144,700
May 31, 20230.04300.04500.04000.04000.0400152,700
May 30, 20230.05500.05500.04000.04500.0450254,000
May 26, 20230.05100.05500.04700.04800.0480178,300
May 25, 20230.04600.05600.04500.05500.055032,300
May 24, 20230.04400.05600.04400.05300.0530228,600
May 23, 20230.05600.05600.04900.05500.0550739,500
May 22, 20230.04100.05700.04100.05100.0510428,300
May 19, 20230.03700.04900.03700.04500.0450131,300
May 18, 20230.04100.04300.04000.04300.0430117,600
May 17, 20230.03500.04400.03500.04100.0410174,100
May 16, 20230.03500.04200.03500.03800.0380495,900
May 15, 20230.03500.04400.03500.04100.0410374,000
May 12, 20230.03500.04500.03300.04100.04102,563,900
May 11, 20230.05500.05600.05100.05300.0530442,400
May 10, 20230.05300.05300.05000.05300.0530214,900
May 09, 20230.05000.05300.04700.05100.0510402,800
May 08, 20230.04400.05300.04400.05000.0500292,000
May 05, 20230.05000.05300.04500.04800.0480268,200
May 04, 20230.06400.06400.05000.05000.0500142,100
May 03, 20230.06000.06000.05200.05200.0520208,200
May 02, 20230.05800.05900.05100.05400.0540269,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...