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, 2018 0.1316 0.1318 0.1280 0.1280 6,900 +0.01(+5.70%)
Jul 30, 2018 0.1330 0.1368 0.1211 0.1211 16,300 +0.00(+0.92%)
Jul 27, 2018 0.1250 0.1250 0.1200 0.1200 21,000 -0.01(-4.08%)
Jul 25, 2018 0.1251 0.1251 0.1251 0 -0.00(-3.10%)
Jul 24, 2018 0.1395 0.1395 0.1266 0.1291 32,300 -0.01(-7.39%)
Jul 23, 2018 0.1370 0.1394 0.1311 0.1394 12,825 +0.00(+1.75%)
Jul 19, 2018 0.1370 0.1370 0.1370 0 -0.00(-2.56%)
Jul 18, 2018 0.1223 0.1406 0.1190 0.1406 18,200 +0.01(+10.88%)
Jul 17, 2018 0.1271 0.1328 0.1213 0.1268 27,170 -0.01(-9.43%)
Jul 16, 2018 0.1400 0.1400 0.1400 0.1400 30,000 -0.00(-1.82%)
Jul 13, 2018 0.1270 0.1426 0.1270 0.1426 25,225 +0.00(+1.35%)
Jul 12, 2018 0.1380 0.1407 0.1255 0.1407 19,300 +0.00(+1.22%)
Jul 11, 2018 0.1459 0.1459 0.1390 0.1390 9,000 +0.00(+0.00%)
Jul 10, 2018 0.1525 0.1525 0.1390 0.1390 24,803 -0.01(-8.97%)
Jul 09, 2018 0.1568 0.1568 0.1500 0.1527 1,500 +0.00(+1.12%)
Jul 06, 2018 0.1588 0.1588 0.1432 0.1510 33,505 -0.01(-6.73%)
Jul 05, 2018 0.1601 0.1619 0.1481 0.1619 4,200 -0.00(-2.41%)
Jul 03, 2018 0.1659 0.1659 0.1659 0 -0.00(-2.41%)
Jul 02, 2018 0.1730 0.1730 0.1600 0.1700 16,953 +0.02(+11.83%)
Jun 29, 2018 0.1669 0.1669 0.1463 0.1520 104,301 -0.02(-13.29%)
Jun 28, 2018 0.1882 0.1882 0.1622 0.1753 113,862 -0.00(-0.11%)
Jun 27, 2018 0.2011 0.2170 0.1755 0.1755 229,531 +0.02(+11.78%)
Jun 26, 2018 0.1310 0.1627 0.1310 0.1570 329,590 +0.03(+20.77%)
Jun 25, 2018 0.1300 0.1300 0.1277 0.1300 7,500 +0.00(+0.39%)
Jun 22, 2018 0.1278 0.1295 0.1278 0.1295 2,150 +0.01(+12.61%)
Jun 21, 2018 0.1258 0.1327 0.1150 0.1150 87,600 -0.01(-9.87%)
Jun 20, 2018 0.1469 0.1469 0.1274 0.1276 152,640 -0.02(-12.00%)
Jun 19, 2018 0.1302 0.1450 0.1302 0.1450 22,925 +0.01(+7.41%)
Jun 18, 2018 0.1511 0.1511 0.1325 0.1350 80,700 -0.01(-7.38%)
Jun 15, 2018 0.1505 0.1450 0.1458 10,242 -0.00(-0.84%)
Jun 14, 2018 0.1539 0.1549 0.1470 0.1470 15,975 -0.00(-2.00%)
Jun 13, 2018 0.1519 0.1667 0.1500 0.1500 29,339 +0.01(+6.38%)
Jun 12, 2018 0.1423 0.1423 0.1410 0.1410 35,000 -0.01(-6.49%)
Jun 11, 2018 0.1557 0.1557 0.1500 0.1508 2,100 -0.01(-3.35%)
Jun 08, 2018 0.1374 0.1560 0.1374 0.1560 7,732 +0.02(+13.04%)
Jun 07, 2018 0.1380 0.1380 0.1361 0.1380 34,700 -0.02(-11.54%)
Jun 06, 2018 0.1580 0.1580 0.1560 0.1560 12,000 -0.00(-2.44%)
Jun 05, 2018 0.1575 0.1599 0.1501 0.1599 9,000 -0.01(-3.33%)
Jun 04, 2018 0.1654 0.1654 0.1654 0.1654 1,042 +0.00(+2.73%)
May 31, 2018 0.1610 0.1610 0.1610 0 -0.00(-2.07%)
May 30, 2018 0.1712 0.1771 0.1644 0.1644 5,200 -0.01(-5.52%)
May 29, 2018 0.1631 0.1740 0.1631 0.1740 6,900 -0.01(-4.92%)
May 25, 2018 0.1830 0.1830 0.1830 0 +0.01(+6.58%)
May 24, 2018 0.1717 0.1717 0.1717 0.1717 100 +0.01(+5.79%)
May 23, 2018 0.1623 0.1623 0.1623 0.1623 1,000 -0.01(-6.08%)
May 22, 2018 0.1887 0.1887 0.1728 0.1728 4,825 +0.01(+7.93%)
May 21, 2018 0.1460 0.1601 0.1460 0.1601 4,200 +0.01(+5.89%)
May 18, 2018 0.1470 0.1512 0.1470 0.1512 2,000 -0.03(-15.86%)
May 16, 2018 0.1797 0.1797 0.1797 0 +0.01(+3.34%)
May 14, 2018 0.1739 0.1739 0.1739 0 +0.01(+9.37%)
May 11, 2018 0.1593 0.1593 0.1590 0.1590 11,645 -0.00(-1.03%)
May 10, 2018 0.1544 0.1606 0.1544 0.1606 25,740 +0.01(+6.89%)
May 08, 2018 0.1503 0.1503 0.1503 0 -0.01(-4.08%)
May 07, 2018 0.1566 0.1567 0.1566 0.1567 3,470 -0.00(-0.63%)
May 03, 2018 0.1577 0.1577 0.1577 0 +0.00(+2.60%)
May 02, 2018 0.1620 0.1620 0.1537 0.1537 2,000 -0.01(-7.07%)
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.