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:

Revive Therapeutics Ltd (OP: RVVTF )

0.0211 -0.0014 (-6.22%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0211 0.0223 0.0200 0.0211 40,605 -0.00(-6.22%)
Mar 27, 2024 0.0180 0.0228 0.0180 0.0225 134,005 +0.00(+6.64%)
Mar 26, 2024 0.0210 0.0212 0.0201 0.0211 140,064 -0.00(-2.76%)
Mar 25, 2024 0.0210 0.0220 0.0190 0.0217 110,666 -0.00(-1.36%)
Mar 22, 2024 0.0205 0.0224 0.0200 0.0220 160,202 +0.00(+7.32%)
Mar 21, 2024 0.0210 0.0210 0.0200 0.0205 309,558 -0.00(-4.65%)
Mar 20, 2024 0.0210 0.0221 0.0210 0.0215 176,207 -0.00(-4.02%)
Mar 19, 2024 0.0220 0.0257 0.0220 0.0224 272,160 -0.00(-12.16%)
Mar 18, 2024 0.0242 0.0269 0.0217 0.0255 160,956 +0.00(+12.33%)
Mar 15, 2024 0.0229 0.0257 0.0215 0.0227 94,511 +0.00(+13.50%)
Mar 14, 2024 0.0240 0.0240 0.0175 0.0200 343,246 -0.00(-17.01%)
Mar 13, 2024 0.0279 0.0279 0.0216 0.0241 71,950 -0.00(-7.66%)
Mar 12, 2024 0.0222 0.0261 0.0216 0.0261 910,508 +0.00(+16.52%)
Mar 11, 2024 0.0225 0.0230 0.0217 0.0224 150,576 -0.00(-0.88%)
Mar 08, 2024 0.0205 0.0226 0.0181 0.0226 486,224 +0.00(+3.20%)
Mar 07, 2024 0.0190 0.0219 0.0160 0.0219 2,151,548 -0.00(-0.45%)
Mar 06, 2024 0.0212 0.0266 0.0212 0.0220 1,292,120 +0.00(+6.80%)
Mar 05, 2024 0.0210 0.0210 0.0195 0.0206 146,608 +0.00(+3.52%)
Mar 04, 2024 0.0199 0.0215 0.0199 0.0199 132,458 -0.00(-10.36%)
Mar 01, 2024 0.0200 0.0222 0.0200 0.0222 351,750 +0.00(+13.27%)
Feb 29, 2024 0.0219 0.0219 0.0190 0.0196 661,645 -0.00(-7.11%)
Feb 28, 2024 0.0175 0.0219 0.0175 0.0211 944,876 -0.00(-4.09%)
Feb 27, 2024 0.0193 0.0220 0.0193 0.0220 122,542 +0.00(+15.18%)
Feb 26, 2024 0.0220 0.0225 0.0189 0.0191 282,072 -0.00(-14.73%)
Feb 23, 2024 0.0200 0.0225 0.0200 0.0224 114,506 +0.00(+7.18%)
Feb 22, 2024 0.0201 0.0209 0.0200 0.0209 253,815 +0.00(+4.50%)
Feb 21, 2024 0.0204 0.0210 0.0185 0.0200 1,135,968 -0.00(-2.44%)
Feb 20, 2024 0.0210 0.0210 0.0200 0.0205 386,548 +0.00(+0.00%)
Feb 16, 2024 0.0200 0.0223 0.0200 0.0205 260,280 +0.00(+0.00%)
Feb 15, 2024 0.0200 0.0226 0.0189 0.0205 243,657 -0.00(-4.21%)
Feb 14, 2024 0.0208 0.0214 0.0200 0.0214 28,028 -0.00(-4.46%)
Feb 13, 2024 0.0220 0.0246 0.0189 0.0224 164,038 +0.00(+2.75%)
Feb 12, 2024 0.0220 0.0240 0.0215 0.0218 90,550 -0.00(-1.36%)
Feb 09, 2024 0.0205 0.0231 0.0205 0.0221 179,487 +0.00(+0.45%)
Feb 08, 2024 0.0233 0.0238 0.0200 0.0220 228,102 -0.00(-9.47%)
Feb 07, 2024 0.0218 0.0250 0.0200 0.0243 387,118 +0.00(+17.96%)
Feb 06, 2024 0.0218 0.0221 0.0200 0.0206 198,536 -0.00(-1.90%)
Feb 05, 2024 0.0202 0.0221 0.0182 0.0210 254,136 -0.00(-5.41%)
Feb 02, 2024 0.0217 0.0230 0.0207 0.0222 333,289 +0.00(+4.23%)
Feb 01, 2024 0.0227 0.0230 0.0206 0.0213 333,530 -0.00(-4.05%)
Jan 31, 2024 0.0225 0.0233 0.0220 0.0222 149,800 -0.00(-2.20%)
Jan 30, 2024 0.0220 0.0240 0.0220 0.0227 402,901 +0.00(+0.00%)
Jan 29, 2024 0.0221 0.0250 0.0221 0.0227 339,921 -0.00(-11.33%)
Jan 26, 2024 0.0228 0.0265 0.0220 0.0256 1,111,176 -0.00(-6.57%)
Jan 25, 2024 0.0329 0.0329 0.0240 0.0274 794,710 -0.00(-8.36%)
Jan 24, 2024 0.0299 0.0302 0.0251 0.0299 735,883 +0.00(+4.18%)
Jan 23, 2024 0.0360 0.0360 0.0263 0.0287 246,437 -0.00(-11.69%)
Jan 22, 2024 0.0350 0.0350 0.0210 0.0325 1,330,514 +0.00(+8.33%)
Jan 19, 2024 0.0220 0.0300 0.0220 0.0300 541,413 +0.00(+15.83%)
Jan 18, 2024 0.0220 0.0279 0.0200 0.0259 164,076 +0.00(+12.61%)
Jan 17, 2024 0.0246 0.0267 0.0230 0.0230 65,680 -0.00(-6.12%)
Jan 16, 2024 0.0254 0.0300 0.0227 0.0245 260,503 -0.00(-1.21%)
Jan 12, 2024 0.0241 0.0300 0.0241 0.0248 514,776 -0.00(-6.42%)
Jan 11, 2024 0.0253 0.0300 0.0241 0.0265 1,432,594 +0.00(+4.74%)
Jan 10, 2024 0.0228 0.0253 0.0228 0.0253 225,683 +0.00(+0.80%)
Jan 09, 2024 0.0210 0.0257 0.0210 0.0251 176,520 +0.00(+0.40%)
Jan 08, 2024 0.0254 0.0259 0.0226 0.0250 480,416 +0.00(+10.13%)
Jan 05, 2024 0.0222 0.0250 0.0210 0.0227 174,612 +0.00(+2.25%)
Jan 04, 2024 0.0218 0.0236 0.0200 0.0222 597,155 -0.00(-3.06%)
Jan 03, 2024 0.0225 0.0238 0.0200 0.0229 249,554 +0.00(+1.78%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.