STOCKS REBOUND BUT HEAD FOR LOSING WEEK

U.S. services sector output hits 8-month low reading of 50.2 in September

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 22, 2023	0.0370	0.0372	0.0370	0.0371	0.0371	67,705
Sept 21, 2023	0.0340	0.0370	0.0340	0.0360	0.0360	65,100
Sept 20, 2023	0.0390	0.0400	0.0370	0.0370	0.0370	76,700
Sept 19, 2023	0.0390	0.0400	0.0370	0.0390	0.0390	53,400
Sept 18, 2023	0.0370	0.0430	0.0320	0.0370	0.0370	191,700
Sept 15, 2023	0.0330	0.0390	0.0330	0.0390	0.0390	292,700
Sept 14, 2023	0.0310	0.0350	0.0300	0.0350	0.0350	469,900
Sept 13, 2023	0.0320	0.0370	0.0310	0.0330	0.0330	376,200
Sept 12, 2023	0.0370	0.0380	0.0290	0.0320	0.0320	118,300
Sept 11, 2023	0.0380	0.0380	0.0300	0.0330	0.0330	108,200
Sept 08, 2023	0.0310	0.0360	0.0310	0.0350	0.0350	120,300
Sept 07, 2023	0.0380	0.0380	0.0300	0.0340	0.0340	89,700
Sept 06, 2023	0.0290	0.0350	0.0290	0.0330	0.0330	155,400
Sept 05, 2023	0.0340	0.0340	0.0290	0.0310	0.0310	51,200
Sept 01, 2023	0.0290	0.0340	0.0290	0.0330	0.0330	109,900
Aug 31, 2023	0.0300	0.0340	0.0290	0.0320	0.0320	575,000
Aug 30, 2023	0.0310	0.0350	0.0310	0.0330	0.0330	365,300
Aug 29, 2023	0.0300	0.0370	0.0300	0.0340	0.0340	124,600
Aug 28, 2023	0.0330	0.0400	0.0330	0.0380	0.0380	108,400
Aug 25, 2023	0.0300	0.0400	0.0260	0.0370	0.0370	762,100
Aug 24, 2023	0.0260	0.0300	0.0260	0.0280	0.0280	356,200
Aug 23, 2023	0.0320	0.0340	0.0290	0.0340	0.0340	121,100
Aug 22, 2023	0.0400	0.0400	0.0320	0.0350	0.0350	486,900
Aug 21, 2023	0.0260	0.0380	0.0260	0.0360	0.0360	1,086,700
Aug 18, 2023	0.0240	0.0350	0.0240	0.0310	0.0310	466,200
Aug 17, 2023	0.0290	0.0310	0.0260	0.0280	0.0280	275,600
Aug 16, 2023	0.0260	0.0290	0.0260	0.0260	0.0260	298,200
Aug 15, 2023	0.0250	0.0300	0.0230	0.0280	0.0280	124,100
Aug 14, 2023	0.0270	0.0300	0.0240	0.0260	0.0260	420,800
Aug 11, 2023	0.0180	0.0260	0.0180	0.0260	0.0260	657,800
Aug 10, 2023	0.0180	0.0210	0.0180	0.0200	0.0200	558,700
Aug 09, 2023	0.0180	0.0190	0.0180	0.0180	0.0180	300,400
Aug 08, 2023	0.0180	0.0210	0.0180	0.0180	0.0180	561,900
Aug 07, 2023	0.0200	0.0220	0.0180	0.0180	0.0180	578,600
Aug 04, 2023	0.0220	0.0220	0.0200	0.0200	0.0200	134,200
Aug 03, 2023	0.0210	0.0230	0.0210	0.0220	0.0220	49,900
Aug 02, 2023	0.0190	0.0230	0.0190	0.0220	0.0220	477,200
Aug 01, 2023	0.0210	0.0230	0.0210	0.0220	0.0220	277,300
Jul 31, 2023	0.0230	0.0240	0.0210	0.0220	0.0220	905,300
Jul 28, 2023	0.0220	0.0270	0.0220	0.0220	0.0220	193,400
Jul 27, 2023	0.0220	0.0280	0.0220	0.0270	0.0270	75,700
Jul 26, 2023	0.0240	0.0300	0.0240	0.0270	0.0270	185,500
Jul 25, 2023	0.0260	0.0290	0.0260	0.0270	0.0270	164,600
Jul 24, 2023	0.0290	0.0300	0.0260	0.0260	0.0260	174,200
Jul 21, 2023	0.0250	0.0330	0.0250	0.0260	0.0260	101,600
Jul 20, 2023	0.0260	0.0320	0.0260	0.0280	0.0280	185,200
Jul 19, 2023	0.0300	0.0330	0.0300	0.0310	0.0310	151,900
Jul 18, 2023	0.0270	0.0340	0.0270	0.0330	0.0330	617,800
Jul 17, 2023	0.0300	0.0310	0.0290	0.0300	0.0300	338,100
Jul 14, 2023	0.0270	0.0300	0.0210	0.0300	0.0300	535,900
Jul 13, 2023	0.0270	0.0290	0.0240	0.0250	0.0250	611,700
Jul 12, 2023	0.0210	0.0250	0.0210	0.0250	0.0250	361,400
Jul 11, 2023	0.0220	0.0250	0.0190	0.0220	0.0220	2,723,000
Jul 10, 2023	0.0230	0.0230	0.0160	0.0210	0.0210	1,834,600
Jul 07, 2023	0.0200	0.0220	0.0170	0.0220	0.0220	899,800
Jul 06, 2023	0.0210	0.0250	0.0190	0.0220	0.0220	10,215,600
Jul 05, 2023	0.0380	0.0390	0.0340	0.0370	0.0370	191,700
Jul 03, 2023	0.0360	0.0380	0.0340	0.0380	0.0380	56,500
Jun 30, 2023	0.0350	0.0380	0.0350	0.0380	0.0380	253,300
Jun 29, 2023	0.0380	0.0390	0.0340	0.0380	0.0380	308,300
Jun 28, 2023	0.0330	0.0380	0.0330	0.0360	0.0360	160,300
Jun 27, 2023	0.0330	0.0380	0.0330	0.0370	0.0370	223,200
Jun 26, 2023	0.0330	0.0390	0.0330	0.0390	0.0390	214,600
Jun 23, 2023	0.0330	0.0440	0.0330	0.0390	0.0390	250,800
Jun 22, 2023	0.0430	0.0430	0.0360	0.0380	0.0380	436,200
Jun 21, 2023	0.0450	0.0460	0.0380	0.0380	0.0380	155,000
Jun 20, 2023	0.0340	0.0460	0.0340	0.0440	0.0440	695,300
Jun 16, 2023	0.0390	0.0420	0.0330	0.0400	0.0400	488,200
Jun 15, 2023	0.0400	0.0400	0.0360	0.0380	0.0380	85,900
Jun 14, 2023	0.0320	0.0400	0.0320	0.0380	0.0380	434,900
Jun 13, 2023	0.0390	0.0410	0.0370	0.0380	0.0380	163,900
Jun 12, 2023	0.0410	0.0410	0.0320	0.0390	0.0390	62,900
Jun 09, 2023	0.0370	0.0440	0.0370	0.0420	0.0420	216,200
Jun 08, 2023	0.0330	0.0440	0.0330	0.0440	0.0440	221,300
Jun 07, 2023	0.0360	0.0380	0.0310	0.0360	0.0360	978,100
Jun 06, 2023	0.0370	0.0410	0.0370	0.0410	0.0410	820,300
Jun 05, 2023	0.0380	0.0440	0.0380	0.0390	0.0390	269,500
Jun 02, 2023	0.0360	0.0420	0.0360	0.0390	0.0390	107,000
Jun 01, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	144,700
May 31, 2023	0.0430	0.0450	0.0400	0.0400	0.0400	152,700
May 30, 2023	0.0550	0.0550	0.0400	0.0450	0.0450	254,000
May 26, 2023	0.0510	0.0550	0.0470	0.0480	0.0480	178,300
May 25, 2023	0.0460	0.0560	0.0450	0.0550	0.0550	32,300
May 24, 2023	0.0440	0.0560	0.0440	0.0530	0.0530	228,600
May 23, 2023	0.0560	0.0560	0.0490	0.0550	0.0550	739,500
May 22, 2023	0.0410	0.0570	0.0410	0.0510	0.0510	428,300
May 19, 2023	0.0370	0.0490	0.0370	0.0450	0.0450	131,300
May 18, 2023	0.0410	0.0430	0.0400	0.0430	0.0430	117,600
May 17, 2023	0.0350	0.0440	0.0350	0.0410	0.0410	174,100
May 16, 2023	0.0350	0.0420	0.0350	0.0380	0.0380	495,900
May 15, 2023	0.0350	0.0440	0.0350	0.0410	0.0410	374,000
May 12, 2023	0.0350	0.0450	0.0330	0.0410	0.0410	2,563,900
May 11, 2023	0.0550	0.0560	0.0510	0.0530	0.0530	442,400
May 10, 2023	0.0530	0.0530	0.0500	0.0530	0.0530	214,900
May 09, 2023	0.0500	0.0530	0.0470	0.0510	0.0510	402,800
May 08, 2023	0.0440	0.0530	0.0440	0.0500	0.0500	292,000
May 05, 2023	0.0500	0.0530	0.0450	0.0480	0.0480	268,200
May 04, 2023	0.0640	0.0640	0.0500	0.0500	0.0500	142,100
May 03, 2023	0.0600	0.0600	0.0520	0.0520	0.0520	208,200
May 02, 2023	0.0580	0.0590	0.0510	0.0540	0.0540	269,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,848.50+56.88(+0.29%)

S&P 5004,354.17+24.17(+0.56%)

DOW34,142.39+71.97(+0.21%)

CAD/USD0.7428+0.0009(+0.12%)

CRUDE OIL90.09+0.46(+0.51%)

Bitcoin CAD35,945.03+187.41(+0.52%)

STOCKS REBOUND BUT HEAD FOR LOSING WEEK

Revive Therapeutics Ltd. (RVVTF)

S&P/TSX
19,848.50
+56.88(+0.29%)

S&P 500
4,354.17
+24.17(+0.56%)

DOW
34,142.39
+71.97(+0.21%)

CAD/USD
0.7428
+0.0009(+0.12%)

CRUDE OIL
90.09
+0.46(+0.51%)

Bitcoin CAD
35,945.03
+187.41(+0.52%)