Canada markets open in 37 minutes

Revive Therapeutics Ltd. (RVVTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0378-0.0056 (-12.98%)
At close: 03:29PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20230.04300.04600.03800.03800.03801,038,800
Mar 22, 20230.04900.04900.04300.04300.0430352,400
Mar 21, 20230.04200.05100.03900.05000.05001,170,900
Mar 20, 20230.04300.04800.03000.04000.04008,307,200
Mar 17, 20230.07200.07400.06600.06900.0690201,700
Mar 16, 20230.07900.07900.06900.07100.0710414,600
Mar 15, 20230.07500.08400.07500.07900.0790195,900
Mar 14, 20230.07600.08800.07500.08500.0850229,000
Mar 13, 20230.07600.08400.07500.08300.0830754,200
Mar 10, 20230.08000.08300.07500.08200.0820356,600
Mar 09, 20230.07900.08400.07600.08000.0800784,600
Mar 08, 20230.10000.10000.07800.07800.07802,140,800
Mar 07, 20230.10600.10600.10000.10100.1010236,600
Mar 06, 20230.10000.10400.10000.10300.1030627,900
Mar 03, 20230.09800.10000.09800.10000.1000219,600
Mar 02, 20230.10100.10100.09600.09900.0990400,600
Mar 01, 20230.10000.10000.09500.09600.0960230,700
Feb 28, 20230.09800.10400.09100.10000.1000345,400
Feb 27, 20230.10000.10000.09800.09800.0980240,700
Feb 24, 20230.09000.10400.09000.09800.0980754,600
Feb 23, 20230.09200.10000.09200.10000.1000143,700
Feb 22, 20230.09600.10100.09200.10000.1000366,600
Feb 21, 20230.10000.10200.09600.10000.1000357,000
Feb 17, 20230.09300.10100.09300.10000.1000361,200
Feb 16, 20230.10100.10200.09300.10000.1000846,500
Feb 15, 20230.09600.10400.09600.09800.0980552,800
Feb 14, 20230.10300.10400.10100.10400.1040441,700
Feb 13, 20230.10400.10400.10200.10200.1020335,200
Feb 10, 20230.10100.10500.10100.10300.1030317,700
Feb 09, 20230.09500.10400.09400.10000.1000133,100
Feb 08, 20230.08700.10500.08700.10300.1030235,500
Feb 07, 20230.10300.10400.09800.10300.1030106,800
Feb 06, 20230.11000.11000.10000.10300.1030322,800
Feb 03, 20230.10000.10200.09600.10000.1000168,500
Feb 02, 20230.10000.10500.09700.10100.1010153,000
Feb 01, 20230.10500.10500.09400.10300.103080,900
Jan 31, 20230.10500.10500.09700.10000.1000113,300
Jan 30, 20230.10300.10500.09300.09400.0940665,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...