Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revive Therapeutics Ltd (OP: RVVTF )

0.0210 +0.0004 (+1.94%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.0234 0.0235 0.0212 0.0217 905,262 -0.00(-1.36%)
Jul 28, 2023 0.0224 0.0268 0.0219 0.0220 193,425 -0.00(-16.98%)
Jul 27, 2023 0.0224 0.0277 0.0224 0.0265 75,655 -0.00(-0.75%)
Jul 26, 2023 0.0241 0.0300 0.0241 0.0267 185,521 -0.00(-1.11%)
Jul 25, 2023 0.0264 0.0286 0.0263 0.0270 164,574 +0.00(+2.27%)
Jul 24, 2023 0.0289 0.0300 0.0259 0.0264 174,231 +0.00(+0.76%)
Jul 21, 2023 0.0252 0.0329 0.0252 0.0262 101,557 -0.00(-4.73%)
Jul 20, 2023 0.0258 0.0319 0.0258 0.0275 185,198 -0.00(-12.14%)
Jul 19, 2023 0.0303 0.0329 0.0300 0.0313 151,935 -0.00(-3.69%)
Jul 18, 2023 0.0274 0.0340 0.0274 0.0325 617,785 +0.00(+8.70%)
Jul 17, 2023 0.0300 0.0310 0.0288 0.0299 338,123 -0.00(-0.33%)
Jul 14, 2023 0.0268 0.0300 0.0212 0.0300 535,944 +0.00(+18.11%)
Jul 13, 2023 0.0267 0.0288 0.0240 0.0254 611,711 +0.00(+0.79%)
Jul 12, 2023 0.0210 0.0252 0.0210 0.0252 361,384 +0.00(+14.55%)
Jul 11, 2023 0.0221 0.0250 0.0185 0.0220 2,723,000 +0.00(+4.76%)
Jul 10, 2023 0.0226 0.0226 0.0160 0.0210 1,834,574 -0.00(-2.33%)
Jul 07, 2023 0.0200 0.0222 0.0171 0.0215 899,825 -0.00(-3.15%)
Jul 06, 2023 0.0207 0.0250 0.0191 0.0222 10,215,566 -0.01(-40.00%)
Jul 05, 2023 0.0380 0.0385 0.0340 0.0370 191,730 -0.00(-2.12%)
Jul 03, 2023 0.0357 0.0378 0.0341 0.0378 56,547 -0.00(-1.31%)
Jun 30, 2023 0.0350 0.0384 0.0350 0.0383 253,306 +0.00(+2.13%)
Jun 29, 2023 0.0380 0.0392 0.0340 0.0375 308,316 +0.00(+4.17%)
Jun 28, 2023 0.0330 0.0384 0.0330 0.0360 160,252 -0.00(-1.37%)
Jun 27, 2023 0.0327 0.0379 0.0327 0.0365 223,225 -0.00(-5.44%)
Jun 26, 2023 0.0330 0.0390 0.0330 0.0386 214,635 +0.00(+0.00%)
Jun 23, 2023 0.0331 0.0444 0.0331 0.0386 250,797 +0.00(+2.93%)
Jun 22, 2023 0.0426 0.0426 0.0360 0.0375 436,195 -0.00(-1.32%)
Jun 21, 2023 0.0450 0.0460 0.0380 0.0380 154,951 -0.01(-13.64%)
Jun 20, 2023 0.0344 0.0463 0.0344 0.0440 695,291 +0.00(+10.00%)
Jun 16, 2023 0.0389 0.0417 0.0330 0.0400 488,161 +0.00(+5.26%)
Jun 15, 2023 0.0402 0.0402 0.0361 0.0380 85,929 +0.00(+0.26%)
Jun 14, 2023 0.0322 0.0399 0.0322 0.0379 434,894 -0.00(-0.79%)
Jun 13, 2023 0.0386 0.0410 0.0372 0.0382 163,876 -0.00(-2.05%)
Jun 12, 2023 0.0410 0.0415 0.0324 0.0390 62,917 -0.00(-6.02%)
Jun 09, 2023 0.0371 0.0437 0.0371 0.0415 216,196 -0.00(-5.03%)
Jun 08, 2023 0.0332 0.0437 0.0332 0.0437 221,325 +0.01(+21.39%)
Jun 07, 2023 0.0360 0.0378 0.0311 0.0360 978,072 -0.00(-11.33%)
Jun 06, 2023 0.0370 0.0410 0.0370 0.0406 820,305 +0.00(+4.10%)
Jun 05, 2023 0.0380 0.0436 0.0377 0.0390 269,540 +0.00(+0.00%)
Jun 02, 2023 0.0360 0.0421 0.0360 0.0390 107,040 -0.00(-2.50%)
Jun 01, 2023 0.0350 0.0404 0.0350 0.0400 144,738 -0.00(-0.25%)
May 31, 2023 0.0426 0.0445 0.0401 0.0401 152,658 -0.00(-10.09%)
May 30, 2023 0.0550 0.0550 0.0401 0.0446 253,985 -0.00(-6.11%)
May 26, 2023 0.0511 0.0550 0.0466 0.0475 178,261 -0.01(-13.16%)
May 25, 2023 0.0458 0.0558 0.0450 0.0547 32,317 +0.00(+3.21%)
May 24, 2023 0.0440 0.0558 0.0440 0.0530 228,578 -0.00(-3.64%)
May 23, 2023 0.0555 0.0555 0.0486 0.0550 739,490 +0.00(+8.48%)
May 22, 2023 0.0409 0.0566 0.0409 0.0507 428,276 +0.01(+12.17%)
May 19, 2023 0.0370 0.0487 0.0370 0.0452 131,349 +0.00(+5.12%)
May 18, 2023 0.0411 0.0430 0.0401 0.0430 117,625 +0.00(+4.88%)
May 17, 2023 0.0350 0.0442 0.0350 0.0410 174,110 +0.00(+7.05%)
May 16, 2023 0.0350 0.0416 0.0350 0.0383 495,875 -0.00(-6.59%)
May 15, 2023 0.0350 0.0440 0.0350 0.0410 373,958 +0.00(+1.23%)
May 12, 2023 0.0350 0.0451 0.0330 0.0405 2,563,876 -0.01(-22.86%)
May 11, 2023 0.0550 0.0563 0.0510 0.0525 442,387 -0.00(-0.76%)
May 10, 2023 0.0528 0.0529 0.0500 0.0529 214,941 +0.00(+3.73%)
May 09, 2023 0.0500 0.0529 0.0472 0.0510 402,816 +0.00(+2.00%)
May 08, 2023 0.0440 0.0529 0.0440 0.0500 292,029 +0.00(+4.17%)
May 05, 2023 0.0500 0.0525 0.0454 0.0480 268,160 -0.00(-4.00%)
May 04, 2023 0.0640 0.0640 0.0500 0.0500 142,073 -0.00(-3.85%)
May 03, 2023 0.0600 0.0600 0.0520 0.0520 208,236 -0.00(-3.88%)
May 02, 2023 0.0580 0.0594 0.0510 0.0541 269,833 -0.00(-6.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.