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 )

0.0190 -0.0012 (-5.94%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
Dec 31, 2021 0.2660 0.2660 0.2500 0.2680 2,402,369 -0.00(-1.25%)
Dec 30, 2021 0.3000 0.3100 0.2455 0.2714 3,203,118 -0.04(-13.40%)
Dec 29, 2021 0.3000 0.3420 0.2893 0.3134 1,062,110 -0.02(-6.03%)
Dec 28, 2021 0.3149 0.3340 0.3000 0.3335 568,478 +0.02(+5.81%)
Dec 27, 2021 0.3259 0.3469 0.3100 0.3152 338,583 -0.01(-3.28%)
Dec 23, 2021 0.3150 0.3409 0.3100 0.3259 347,720 -0.00(-1.24%)
Dec 22, 2021 0.3540 0.3540 0.3223 0.3300 483,732 +0.00(+0.06%)
Dec 21, 2021 0.3200 0.3334 0.3100 0.3298 244,949 +0.01(+3.13%)
Dec 20, 2021 0.3200 0.3430 0.3100 0.3198 297,865 -0.01(-1.60%)
Dec 17, 2021 0.3101 0.3282 0.3100 0.3250 686,717 +0.01(+2.14%)
Dec 16, 2021 0.3318 0.3368 0.3100 0.3182 393,253 -0.01(-2.00%)
Dec 15, 2021 0.3456 0.3543 0.3177 0.3247 565,404 -0.02(-5.88%)
Dec 14, 2021 0.3420 0.3488 0.3150 0.3450 1,537,794 -0.00(-1.17%)
Dec 13, 2021 0.3880 0.3880 0.3491 0.3491 681,225 -0.02(-5.65%)
Dec 10, 2021 0.3700 0.3800 0.3651 0.3700 568,689 -0.01(-1.99%)
Dec 09, 2021 0.3875 0.3875 0.3700 0.3775 203,420 -0.01(-1.64%)
Dec 08, 2021 0.3924 0.3924 0.3750 0.3838 233,751 +0.00(+1.32%)
Dec 07, 2021 0.3690 0.3973 0.3650 0.3788 230,802 -0.01(-1.51%)
Dec 06, 2021 0.3925 0.4071 0.3620 0.3846 846,863 -0.00(-1.23%)
Dec 03, 2021 0.3820 0.4099 0.3820 0.3894 622,620 -0.02(-5.02%)
Dec 02, 2021 0.4212 0.4407 0.3900 0.4100 674,721 -0.02(-4.23%)
Dec 01, 2021 0.4315 0.4380 0.4000 0.4281 440,677 +0.00(+1.16%)
Nov 30, 2021 0.4340 0.4350 0.3995 0.4232 1,354,226 +0.02(+4.49%)
Nov 29, 2021 0.3970 0.4084 0.3750 0.4050 669,827 +0.02(+3.85%)
Nov 26, 2021 0.3828 0.3996 0.3672 0.3900 768,490 +0.02(+4.14%)
Nov 24, 2021 0.3785 0.3965 0.3745 0.3745 389,441 -0.02(-4.59%)
Nov 23, 2021 0.4000 0.4100 0.3850 0.3925 309,071 -0.00(-0.53%)
Nov 22, 2021 0.4000 0.4150 0.3750 0.3946 512,778 +0.01(+1.73%)
Nov 19, 2021 0.3991 0.4100 0.3831 0.3879 334,565 -0.01(-2.34%)
Nov 18, 2021 0.4350 0.3972 0.3920 0.3972 774,017 -0.01(-2.41%)
Nov 17, 2021 0.4230 0.4230 0.3720 0.4070 349,782 +0.00(+1.24%)
Nov 16, 2021 0.4145 0.4380 0.4000 0.4020 1,106,253 +0.00(+0.75%)
Nov 15, 2021 0.4200 0.4200 0.3740 0.3990 1,062,031 +0.03(+6.68%)
Nov 12, 2021 0.3850 0.3900 0.3677 0.3740 531,873 -0.01(-1.84%)
Nov 11, 2021 0.4070 0.4070 0.3800 0.3810 487,936 -0.00(-0.24%)
Nov 10, 2021 0.3800 0.3819 323,557 -0.01(-3.32%)
Nov 09, 2021 0.3875 0.4016 0.3850 0.3950 673,552 +0.00(+0.89%)
Nov 08, 2021 0.4200 0.4200 0.3894 0.3915 701,966 -0.01(-2.32%)
Nov 05, 2021 0.4250 0.4530 0.3849 0.4008 1,508,720 -0.04(-8.91%)
Nov 04, 2021 0.4477 0.4623 0.4350 0.4400 720,231 -0.02(-4.35%)
Nov 03, 2021 0.4720 0.4827 0.4348 0.4600 1,351,203 -0.01(-1.81%)
Nov 02, 2021 0.4500 0.4788 0.4192 0.4685 1,587,457 -0.00(-0.23%)
Nov 01, 2021 0.3908 0.4700 0.3870 0.4696 2,953,100 +0.08(+21.34%)
Oct 29, 2021 0.3889 0.4000 0.3700 0.3870 777,463 +0.01(+1.84%)
Oct 28, 2021 0.3879 0.3900 0.3676 0.3800 690,952 +0.01(+1.39%)
Oct 27, 2021 0.3850 0.3922 0.3720 0.3748 407,848 -0.00(-1.24%)
Oct 26, 2021 0.3880 0.3795 1,031,027 +0.02(+5.01%)
Oct 25, 2021 0.3500 0.3731 0.3500 0.3614 433,825 +0.00(+0.47%)
Oct 22, 2021 0.3733 0.3884 0.3597 0.3597 722,107 -0.02(-4.08%)
Oct 21, 2021 0.3786 0.3900 0.3570 0.3750 439,129 -0.00(-0.45%)
Oct 20, 2021 0.3648 0.3900 0.3560 0.3767 289,463 +0.01(+2.59%)
Oct 19, 2021 0.3560 0.3843 0.3465 0.3672 697,839 -0.00(-0.68%)
Oct 18, 2021 0.4000 0.4130 0.3600 0.3697 975,291 -0.00(-0.62%)
Oct 15, 2021 0.3800 0.3821 0.3557 0.3720 286,931 +0.00(+0.54%)
Oct 14, 2021 0.3986 0.3986 0.3640 0.3700 522,556 -0.02(-4.15%)
Oct 13, 2021 0.3865 0.4045 0.3701 0.3860 488,604 +0.00(+0.26%)
Oct 12, 2021 0.3700 0.3936 0.3700 0.3850 405,018 +0.01(+1.34%)
Oct 11, 2021 0.3571 0.3965 0.3571 0.3799 377,729 -0.01(-2.59%)
Oct 08, 2021 0.3825 0.4025 0.3722 0.3900 499,400 +0.01(+2.12%)
Oct 07, 2021 0.3399 0.3933 0.3200 0.3819 558,364 +0.05(+15.73%)
Oct 06, 2021 0.3356 0.3400 0.3189 0.3300 301,949 -0.01(-1.67%)
Oct 05, 2021 0.3200 0.3432 0.3040 0.3356 500,204 +0.01(+2.38%)
Oct 04, 2021 0.3200 0.3533 0.3051 0.3278 425,927 +0.01(+2.44%)
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.