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, 2020 0.1900 0.2950 0.1900 0.2945 41,020,496 +0.12(+65.92%)
Jul 30, 2020 0.1768 0.1939 0.1600 0.1775 5,687,739 -0.01(-4.36%)
Jul 29, 2020 0.2010 0.2010 0.1820 0.1856 2,413,424 -0.01(-3.83%)
Jul 28, 2020 0.1960 0.2046 0.1815 0.1930 2,013,660 -0.00(-1.53%)
Jul 27, 2020 0.1790 0.1999 0.1790 0.1960 2,181,437 +0.01(+4.31%)
Jul 24, 2020 0.1861 0.2064 0.1810 0.1879 3,674,700 +0.00(+0.75%)
Jul 23, 2020 0.2090 0.2090 0.1800 0.1865 4,735,052 -0.00(-2.10%)
Jul 22, 2020 0.2000 0.2200 0.1850 0.1905 6,710,948 -0.01(-4.75%)
Jul 21, 2020 0.1625 0.2000 0.1625 0.2000 3,153,570 +0.03(+20.41%)
Jul 20, 2020 0.1720 0.1798 0.1511 0.1661 3,121,086 -0.00(-2.29%)
Jul 17, 2020 0.1782 0.1800 0.1532 0.1700 3,093,600 -0.00(-0.82%)
Jul 16, 2020 0.1840 0.1840 0.1621 0.1714 3,973,696 -0.03(-14.30%)
Jul 15, 2020 0.2100 0.2152 0.1735 0.2000 2,767,887 +0.01(+4.17%)
Jul 14, 2020 0.1850 0.2100 0.1680 0.1920 3,025,577 -0.00(-0.36%)
Jul 13, 2020 0.2236 0.2300 0.1860 0.1927 5,041,764 -0.02(-9.62%)
Jul 10, 2020 0.1900 0.2400 0.1790 0.2132 6,623,800 +0.03(+18.44%)
Jul 09, 2020 0.1700 0.1849 0.1616 0.1800 3,102,850 +0.02(+11.66%)
Jul 08, 2020 0.1229 0.1642 0.1229 0.1612 5,362,098 +0.03(+26.43%)
Jul 07, 2020 0.1400 0.1490 0.1237 0.1275 6,706,637 -0.01(-8.41%)
Jul 06, 2020 0.2050 0.2050 0.1240 0.1392 10,705,612 -0.09(-39.48%)
Jul 02, 2020 0.2850 0.3000 0.2003 0.2300 4,635,000 -0.06(-22.03%)
Jul 01, 2020 0.4200 0.5000 0.2500 0.2950 8,285,954 +0.08(+38.89%)
Jun 30, 2020 0.1930 0.2300 0.1930 0.2124 2,884,563 +0.02(+11.79%)
Jun 29, 2020 0.1443 0.1977 0.1400 0.1900 4,992,536 +0.05(+31.85%)
Jun 26, 2020 0.1560 0.1560 0.1200 0.1441 3,416,100 +0.00(+2.93%)
Jun 25, 2020 0.1500 0.1600 0.1338 0.1400 1,353,230 -0.01(-5.53%)
Jun 24, 2020 0.1449 0.1562 0.1378 0.1482 1,341,506 +0.01(+3.78%)
Jun 23, 2020 0.1460 0.1492 0.1317 0.1428 2,650,492 +0.01(+5.78%)
Jun 22, 2020 0.1600 0.1640 0.1313 0.1350 1,189,090 -0.03(-16.67%)
Jun 19, 2020 0.1530 0.1631 0.1400 0.1620 603,000 +0.02(+14.49%)
Jun 18, 2020 0.1600 0.1640 0.1360 0.1415 1,487,468 -0.02(-11.56%)
Jun 17, 2020 0.1532 0.1621 0.1420 0.1600 442,568 +0.01(+8.47%)
Jun 16, 2020 0.1690 0.1690 0.1423 0.1475 376,003 -0.01(-5.81%)
Jun 15, 2020 0.1700 0.1710 0.1410 0.1566 414,524 -0.00(-2.37%)
Jun 12, 2020 0.1826 0.1826 0.1500 0.1604 387,700 -0.01(-3.66%)
Jun 11, 2020 0.1817 0.2009 0.1665 0.1665 378,557 -0.01(-7.19%)
Jun 10, 2020 0.2100 0.2100 0.1716 0.1794 883,687 -0.03(-14.24%)
Jun 09, 2020 0.2405 0.2405 0.1957 0.2092 491,878 -0.02(-9.04%)
Jun 08, 2020 0.2401 0.2530 0.2225 0.2300 416,508 +0.00(+2.13%)
Jun 05, 2020 0.2325 0.2477 0.2161 0.2252 522,100 -0.01(-5.77%)
Jun 04, 2020 0.2334 0.2477 0.2300 0.2390 394,817 +0.00(+1.83%)
Jun 03, 2020 0.2380 0.2500 0.2150 0.2347 493,349 +0.02(+7.61%)
Jun 02, 2020 0.2540 0.2540 0.2137 0.2181 454,714 -0.02(-9.16%)
Jun 01, 2020 0.2200 0.2401 0.1972 0.2401 323,725 +0.03(+13.15%)
May 29, 2020 0.2300 0.2340 0.2000 0.2122 324,200 -0.01(-3.55%)
May 28, 2020 0.2149 0.2580 0.1902 0.2200 459,098 +0.00(+0.46%)
May 27, 2020 0.2665 0.2686 0.2100 0.2190 1,107,282 -0.04(-15.38%)
May 26, 2020 0.2740 0.2740 0.2400 0.2588 1,437,459 +0.03(+11.31%)
May 22, 2020 0.1710 0.2516 0.1710 0.2325 2,245,000 +0.05(+29.17%)
May 21, 2020 0.1920 0.1920 0.1540 0.1800 873,791 +0.00(+0.61%)
May 20, 2020 0.2000 0.2035 0.1746 0.1789 1,132,666 -0.02(-7.93%)
May 19, 2020 0.1800 0.2000 0.1422 0.1943 1,726,923 +0.02(+11.35%)
May 18, 2020 0.1390 0.2025 0.1350 0.1745 2,206,813 +0.05(+43.03%)
May 15, 2020 0.1440 0.1440 0.1192 0.1220 633,200 -0.01(-10.82%)
May 14, 2020 0.1170 0.1368 0.1050 0.1368 361,260 +0.03(+32.82%)
May 13, 2020 0.1110 0.1152 0.0984 0.1030 173,538 +0.00(+1.68%)
May 12, 2020 0.1000 0.1013 0.0914 0.1013 210,990 +0.01(+6.07%)
May 11, 2020 0.1112 0.1112 0.0955 0.0955 180,531 -0.01(-10.41%)
May 08, 2020 0.1059 0.1090 0.1020 0.1066 124,300 +0.01(+5.13%)
May 07, 2020 0.0884 0.1060 0.0879 0.1014 280,692 +0.00(+0.40%)
May 06, 2020 0.1055 0.1055 0.0975 0.1010 86,549 +0.00(+0.00%)
May 05, 2020 0.1110 0.1110 0.0960 0.1010 118,912 +0.00(+1.61%)
May 04, 2020 0.1170 0.1170 0.0944 0.0994 47,506 -0.01(-7.96%)
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.