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

Revelation Biosciences, Inc. - Warrant (NQ:REVBW)

0.0130 +0.0022 (+20.37%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 28, 2025 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 (%)
Apr 25, 2025 0.0106 0.0148 0.0106 0.0108 11,416 -0.00(-28.00%)
Apr 24, 2025 0.0153 0.0153 0.0103 0.0150 921 -0.00(-4.46%)
Apr 22, 2025 0.0157 0 +0.00(+10.56%)
Apr 14, 2025 0.0142 0 +0.00(+10.08%)
Apr 10, 2025 0.0129 3 -0.00(-0.77%)
Apr 09, 2025 0.0133 0.0134 0.0128 0.0130 4,797 -0.00(-3.70%)
Apr 08, 2025 0.0100 0.0135 0.0091 0.0135 20,224 +0.00(+46.74%)
Apr 04, 2025 0.0092 35 -0.00(-34.29%)
Apr 03, 2025 0.0092 0.0144 0.0091 0.0140 30,019 +0.00(+22.81%)
Apr 02, 2025 0.0114 0.0114 0.0114 0.0114 257 -0.00(-0.87%)
Apr 01, 2025 0.0115 0.0115 0.0100 0.0115 10,115 +0.00(+6.48%)
Mar 31, 2025 0.0108 0.0108 0.0108 0.0108 1,162 -0.00(-8.47%)
Mar 28, 2025 0.0118 0.0118 0.0091 0.0118 15,200 -0.00(-0.84%)
Mar 27, 2025 0.0111 0.0119 0.0100 0.0119 6,966 -0.00(-1.65%)
Mar 26, 2025 0.0112 0.0123 0.0103 0.0121 4,809 -0.00(-3.20%)
Mar 25, 2025 0.0105 0.0125 0.0100 0.0125 25,738 -0.00(-13.79%)
Mar 24, 2025 0.0145 0.0145 0.0144 0.0145 2,207 +0.00(+14.17%)
Mar 21, 2025 0.0130 0.0130 0.0101 0.0127 28,274 -0.00(-0.78%)
Mar 20, 2025 0.0165 0.0165 0.0128 0.0128 1,890 -0.00(-22.89%)
Mar 19, 2025 0.0166 0.0167 0.0166 0.0166 8,975 +0.00(+0.00%)
Mar 18, 2025 0.0165 0.0166 0.0140 0.0166 2,492 +0.00(+3.75%)
Mar 17, 2025 0.0140 0.0166 0.0125 0.0160 88,832 -0.00(-4.76%)
Mar 12, 2025 0.0168 55 +0.00(+0.00%)
Mar 10, 2025 0.0168 0 -0.00(-1.18%)
Mar 07, 2025 0.0150 0.0170 0.0150 0.0170 350 +0.00(+0.00%)
Mar 05, 2025 0.0170 0 -0.00(-0.58%)
Mar 04, 2025 0.0171 0.0172 0.0150 0.0171 25,996 +0.00(+0.59%)
Mar 03, 2025 0.0170 0.0170 0.0149 0.0170 1,149 -0.00(-0.58%)
Feb 28, 2025 0.0170 0.0171 0.0121 0.0171 12,500 +0.00(+1.79%)
Feb 27, 2025 0.0155 0.0171 0.0155 0.0168 5,314 -0.00(-0.59%)
Feb 26, 2025 0.0120 0.0169 0.0120 0.0169 3,560 -0.00(-1.74%)
Feb 25, 2025 0.0152 0.0172 0.0110 0.0172 159,539 -0.00(-8.51%)
Feb 24, 2025 0.0160 0.0188 0.0156 0.0188 89,168 +0.00(+5.62%)
Feb 21, 2025 0.0155 0.0178 0.0155 0.0178 634 -0.00(-0.56%)
Feb 20, 2025 0.0167 0.0179 0.0155 0.0179 12,055 +0.00(+0.56%)
Feb 19, 2025 0.0177 0.0179 0.0160 0.0178 1,873 +0.00(+0.56%)
Feb 18, 2025 0.0178 0.0178 0.0156 0.0177 401 -0.00(-0.56%)
Feb 14, 2025 0.0151 0.0185 0.0151 0.0178 56,284 -0.00(-4.81%)
Feb 13, 2025 0.0188 0.0189 0.0187 0.0187 4,939 +0.00(+1.63%)
Feb 12, 2025 0.0184 0.0189 0.0184 0.0184 17,591 +0.00(+0.00%)
Feb 11, 2025 0.0145 0.0184 0.0145 0.0184 6,305 -0.00(-2.13%)
Feb 10, 2025 0.0184 0.0199 0.0145 0.0188 54,453 +0.00(+1.08%)
Feb 07, 2025 0.0166 0.0187 0.0144 0.0186 23,806 +0.00(+30.99%)
Feb 06, 2025 0.0136 0.0178 0.0136 0.0142 108,849 -0.00(-11.80%)
Feb 05, 2025 0.0174 0.0174 0.0130 0.0161 160,329 -0.00(-12.02%)
Feb 04, 2025 0.0183 0.0183 0.0169 0.0183 34,908 -0.00(-1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.