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 )

0.0201 -0.0005 (-2.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 16, 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 (%)
Sep 29, 2023 0.0330 0.0330 0.0299 0.0318 152,015 -0.00(-6.47%)
Sep 28, 2023 0.0336 0.0340 0.0315 0.0340 49,959 -0.00(-3.95%)
Sep 27, 2023 0.0340 0.0360 0.0332 0.0354 97,528 -0.00(-2.48%)
Sep 26, 2023 0.0371 0.0375 0.0355 0.0363 81,413 -0.00(-3.20%)
Sep 25, 2023 0.0372 0.0385 0.0375 0.0375 118,999 +0.00(+2.74%)
Sep 22, 2023 0.0370 0.0385 0.0362 0.0365 120,605 +0.00(+1.39%)
Sep 21, 2023 0.0339 0.0371 0.0335 0.0360 65,131 -0.00(-3.49%)
Sep 20, 2023 0.0387 0.0400 0.0373 0.0373 76,709 -0.00(-3.37%)
Sep 19, 2023 0.0387 0.0404 0.0371 0.0386 53,447 +0.00(+3.49%)
Sep 18, 2023 0.0370 0.0431 0.0322 0.0373 191,719 -0.00(-4.60%)
Sep 15, 2023 0.0330 0.0391 0.0330 0.0391 292,656 +0.00(+13.33%)
Sep 14, 2023 0.0311 0.0350 0.0300 0.0345 469,894 +0.00(+5.83%)
Sep 13, 2023 0.0317 0.0365 0.0310 0.0326 376,199 +0.00(+0.31%)
Sep 12, 2023 0.0374 0.0380 0.0293 0.0325 118,286 -0.00(-1.52%)
Sep 11, 2023 0.0380 0.0380 0.0301 0.0330 108,226 -0.00(-6.78%)
Sep 08, 2023 0.0305 0.0362 0.0305 0.0354 120,319 +0.00(+4.73%)
Sep 07, 2023 0.0380 0.0380 0.0295 0.0338 89,661 +0.00(+2.11%)
Sep 06, 2023 0.0294 0.0354 0.0294 0.0331 155,444 +0.00(+5.41%)
Sep 05, 2023 0.0338 0.0338 0.0294 0.0314 51,246 -0.00(-5.99%)
Sep 01, 2023 0.0292 0.0338 0.0292 0.0334 109,887 +0.00(+5.36%)
Aug 31, 2023 0.0300 0.0335 0.0290 0.0317 575,041 -0.00(-2.76%)
Aug 30, 2023 0.0305 0.0354 0.0305 0.0326 365,290 -0.00(-5.23%)
Aug 29, 2023 0.0300 0.0373 0.0300 0.0344 124,622 -0.00(-10.42%)
Aug 28, 2023 0.0330 0.0395 0.0330 0.0384 108,441 +0.00(+2.67%)
Aug 25, 2023 0.0300 0.0395 0.0262 0.0374 762,074 +0.01(+33.10%)
Aug 24, 2023 0.0260 0.0300 0.0260 0.0281 356,163 -0.01(-16.12%)
Aug 23, 2023 0.0299 0.0335 0.0290 0.0335 121,117 -0.00(-4.29%)
Aug 22, 2023 0.0400 0.0400 0.0321 0.0350 486,850 -0.00(-2.23%)
Aug 21, 2023 0.0261 0.0378 0.0261 0.0358 1,086,701 +0.00(+14.74%)
Aug 18, 2023 0.0238 0.0350 0.0238 0.0312 466,165 +0.00(+10.64%)
Aug 17, 2023 0.0290 0.0313 0.0263 0.0282 275,641 +0.00(+8.05%)
Aug 16, 2023 0.0263 0.0290 0.0261 0.0261 298,232 -0.00(-8.10%)
Aug 15, 2023 0.0246 0.0298 0.0227 0.0284 124,080 +0.00(+10.94%)
Aug 14, 2023 0.0262 0.0300 0.0244 0.0256 420,839 -0.00(-2.29%)
Aug 11, 2023 0.0181 0.0262 0.0181 0.0262 657,849 +0.01(+32.32%)
Aug 10, 2023 0.0182 0.0210 0.0182 0.0198 558,697 +0.00(+7.03%)
Aug 09, 2023 0.0184 0.0193 0.0182 0.0185 300,425 +0.00(+3.93%)
Aug 08, 2023 0.0180 0.0210 0.0175 0.0178 561,932 -0.00(-1.11%)
Aug 07, 2023 0.0200 0.0220 0.0180 0.0180 578,636 -0.00(-11.33%)
Aug 04, 2023 0.0215 0.0215 0.0203 0.0203 134,215 -0.00(-5.58%)
Aug 03, 2023 0.0220 0.0230 0.0209 0.0215 49,900 -0.00(-2.27%)
Aug 02, 2023 0.0190 0.0225 0.0185 0.0220 477,153 +0.00(+0.00%)
Aug 01, 2023 0.0212 0.0228 0.0212 0.0220 277,337 +0.00(+1.38%)
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%)
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.