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 30, 2021 0.3950 0.4160 0.3850 0.3923 716,163 -0.01(-1.93%)
Jul 29, 2021 0.4150 0.4199 0.3969 0.4000 663,399 -0.01(-2.94%)
Jul 28, 2021 0.4330 0.4350 0.4033 0.4121 821,981 -0.01(-2.71%)
Jul 27, 2021 0.4630 0.4630 0.4176 0.4236 487,045 -0.02(-3.53%)
Jul 26, 2021 0.4365 0.4503 0.4300 0.4391 697,400 +0.01(+1.41%)
Jul 23, 2021 0.4695 0.4695 0.4158 0.4330 757,613 -0.01(-1.23%)
Jul 22, 2021 0.4279 0.4800 0.4250 0.4384 314,493 -0.00(-0.14%)
Jul 21, 2021 0.4575 0.4575 0.4250 0.4390 485,999 +0.00(+0.92%)
Jul 20, 2021 0.4800 0.4800 0.4304 0.4350 461,693 -0.01(-3.14%)
Jul 19, 2021 0.4354 0.4975 0.4302 0.4491 897,016 -0.00(-0.42%)
Jul 16, 2021 0.4695 0.5000 0.4450 0.4510 817,729 -0.01(-2.38%)
Jul 15, 2021 0.4930 0.5000 0.4414 0.4620 2,410,022 +0.00(+0.00%)
Jul 14, 2021 0.4428 0.4800 0.4300 0.4620 718,203 +0.02(+4.41%)
Jul 13, 2021 0.4750 0.4750 0.4308 0.4425 724,439 -0.00(-0.07%)
Jul 12, 2021 0.4280 0.4664 0.4250 0.4428 945,440 +0.01(+2.15%)
Jul 09, 2021 0.4600 0.4750 0.4229 0.4335 566,917 +0.00(+0.81%)
Jul 08, 2021 0.4440 0.4469 0.4058 0.4300 1,014,949 -0.01(-1.19%)
Jul 07, 2021 0.4860 0.5100 0.4295 0.4352 1,613,944 -0.06(-12.43%)
Jul 06, 2021 0.5030 0.5060 0.4657 0.4970 1,288,702 +0.01(+1.43%)
Jul 02, 2021 0.4410 0.4900 0.4410 0.4900 953,625 +0.00(+0.00%)
Jul 01, 2021 0.4800 0.4950 0.4740 0.4900 1,513,318 +0.02(+4.26%)
Jun 30, 2021 0.4650 0.4800 0.4390 0.4700 1,365,608 +0.00(+1.08%)
Jun 29, 2021 0.4001 0.4750 0.4001 0.4650 2,795,993 +0.05(+12.51%)
Jun 28, 2021 0.4080 0.4270 0.3800 0.4133 1,217,822 +0.01(+3.38%)
Jun 25, 2021 0.3850 0.4200 0.3850 0.3998 536,725 +0.00(+1.19%)
Jun 24, 2021 0.3961 0.4100 0.3923 0.3951 318,293 -0.00(-0.63%)
Jun 23, 2021 0.4100 0.4244 0.3975 0.3976 426,883 -0.01(-3.10%)
Jun 22, 2021 0.4290 0.4290 0.3958 0.4103 786,526 +0.00(+0.61%)
Jun 21, 2021 0.3980 0.4100 0.3700 0.4078 789,802 +0.02(+4.56%)
Jun 18, 2021 0.4130 0.4130 0.3801 0.3900 738,605 -0.00(-0.26%)
Jun 17, 2021 0.3660 0.4047 0.3660 0.3910 1,418,627 +0.02(+4.27%)
Jun 16, 2021 0.3805 0.3805 0.3650 0.3750 360,215 +0.00(+0.00%)
Jun 15, 2021 0.3800 0.3800 0.3660 0.3750 554,372 -0.01(-1.32%)
Jun 14, 2021 0.4000 0.4000 0.3700 0.3800 722,671 -0.00(-0.55%)
Jun 11, 2021 0.4000 0.4000 0.3700 0.3821 604,007 +0.01(+2.58%)
Jun 10, 2021 0.3800 0.3855 0.3700 0.3725 519,285 -0.00(-0.40%)
Jun 09, 2021 0.3820 0.3820 0.3600 0.3740 899,698 +0.01(+1.91%)
Jun 08, 2021 0.3650 0.4000 0.3500 0.3670 2,150,227 +0.01(+3.23%)
Jun 07, 2021 0.3553 0.3700 0.3550 0.3555 680,388 -0.00(-1.25%)
Jun 04, 2021 0.3946 0.3946 0.3550 0.3600 362,993 -0.00(-1.04%)
Jun 03, 2021 0.3550 0.3700 0.3469 0.3638 733,703 -0.01(-1.41%)
Jun 02, 2021 0.3896 0.3950 0.3600 0.3690 695,466 -0.01(-2.89%)
Jun 01, 2021 0.3793 0.4120 0.3706 0.3800 399,592 +0.00(+0.13%)
May 28, 2021 0.3800 0.3979 0.3700 0.3795 746,247 -0.01(-2.67%)
May 27, 2021 0.4035 0.4093 0.4035 0.3899 466,246 -0.01(-2.52%)
May 26, 2021 0.3710 0.4110 0.3710 0.4000 538,981 +0.00(+0.76%)
May 25, 2021 0.4100 0.4100 0.3700 0.3970 1,000,253 -0.01(-2.34%)
May 24, 2021 0.4300 0.4422 0.3977 0.4065 719,260 -0.02(-3.95%)
May 21, 2021 0.3700 0.4250 0.3700 0.4232 1,734,519 +0.02(+5.17%)
May 20, 2021 0.3605 0.4086 0.3581 0.4024 1,137,283 +0.04(+10.95%)
May 19, 2021 0.3675 0.3898 0.3514 0.3627 646,642 -0.01(-3.12%)
May 18, 2021 0.3800 0.3800 0.3553 0.3744 685,334 +0.01(+3.80%)
May 17, 2021 0.3300 0.4000 0.3100 0.3607 1,506,823 +0.02(+5.28%)
May 14, 2021 0.3400 0.3620 0.3341 0.3426 594,440 +0.00(+0.29%)
May 13, 2021 0.3550 0.3672 0.3301 0.3416 1,200,975 -0.02(-5.08%)
May 12, 2021 0.3800 0.3900 0.3522 0.3599 644,958 -0.01(-3.33%)
May 11, 2021 0.3767 0.3800 0.3500 0.3723 1,039,305 -0.01(-3.50%)
May 10, 2021 0.3913 0.4000 0.3672 0.3858 868,533 -0.01(-1.41%)
May 07, 2021 0.3900 0.4081 0.3848 0.3913 564,474 -0.01(-1.49%)
May 06, 2021 0.4025 0.4150 0.3900 0.3972 633,816 +0.00(+0.28%)
May 05, 2021 0.3900 0.4500 0.3900 0.3961 463,583 -0.00(-0.48%)
May 04, 2021 0.4193 0.4200 0.3900 0.3980 663,930 -0.01(-3.19%)
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.