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 29, 2022 0.3081 0.3297 0.3081 0.3273 462,174 +0.01(+4.24%)
Jul 28, 2022 0.3060 0.3233 0.3060 0.3140 194,122 -0.00(-0.38%)
Jul 27, 2022 0.2750 0.3200 0.2750 0.3152 147,812 +0.00(+0.54%)
Jul 26, 2022 0.3368 0.3368 0.3100 0.3135 308,681 -0.01(-2.64%)
Jul 25, 2022 0.2601 0.3418 0.2601 0.3220 667,817 -0.02(-5.29%)
Jul 22, 2022 0.3267 0.3400 0.3129 0.3400 537,443 +0.02(+5.39%)
Jul 21, 2022 0.3340 0.3386 0.3000 0.3226 525,886 -0.01(-2.24%)
Jul 20, 2022 0.3479 0.3480 0.3200 0.3300 439,549 -0.01(-2.94%)
Jul 19, 2022 0.3400 0.3414 0.3250 0.3400 542,847 +0.00(+0.24%)
Jul 18, 2022 0.3800 0.3800 0.3210 0.3392 753,876 -0.03(-7.83%)
Jul 15, 2022 0.3600 0.3700 0.3400 0.3680 239,762 +0.01(+3.34%)
Jul 14, 2022 0.3811 0.3811 0.3474 0.3561 184,220 -0.00(-1.08%)
Jul 13, 2022 0.3700 0.3730 0.3580 0.3600 149,171 -0.01(-1.99%)
Jul 12, 2022 0.3700 0.3700 0.3450 0.3673 325,115 +0.01(+1.46%)
Jul 11, 2022 0.3402 0.3770 0.3359 0.3620 480,800 +0.01(+1.69%)
Jul 08, 2022 0.3418 0.3576 0.3300 0.3560 174,135 +0.02(+4.71%)
Jul 07, 2022 0.3600 0.3667 0.3301 0.3400 329,879 -0.02(-5.56%)
Jul 06, 2022 0.3490 0.3600 0.3300 0.3600 269,901 +0.02(+5.88%)
Jul 05, 2022 0.3500 0.3708 0.3300 0.3400 428,774 -0.02(-5.32%)
Jul 01, 2022 0.3700 0.3725 0.3150 0.3591 380,670 +0.01(+2.60%)
Jun 30, 2022 0.3462 0.3525 0.3300 0.3500 521,842 +0.00(+0.32%)
Jun 29, 2022 0.3420 0.3489 0.3340 0.3489 208,139 +0.01(+2.29%)
Jun 28, 2022 0.3320 0.3474 0.3250 0.3411 312,270 +0.01(+2.03%)
Jun 27, 2022 0.3495 0.3495 0.3217 0.3343 163,267 -0.01(-4.21%)
Jun 24, 2022 0.3170 0.3500 0.2950 0.3490 499,339 +0.03(+10.09%)
Jun 23, 2022 0.3013 0.3310 0.3000 0.3170 231,353 +0.01(+2.26%)
Jun 22, 2022 0.3460 0.3460 0.3100 0.3100 476,938 -0.00(-0.32%)
Jun 21, 2022 0.2700 0.3401 0.2700 0.3110 714,376 +0.02(+7.43%)
Jun 17, 2022 0.2790 0.3127 0.2790 0.2895 362,337 +0.00(+0.52%)
Jun 16, 2022 0.3060 0.3125 0.2790 0.2880 678,201 -0.02(-6.74%)
Jun 15, 2022 0.3198 0.3198 0.3010 0.3088 368,508 -0.01(-3.50%)
Jun 14, 2022 0.3230 0.3300 0.3140 0.3200 280,248 -0.01(-2.44%)
Jun 13, 2022 0.3400 0.3660 0.3224 0.3280 633,780 -0.01(-3.53%)
Jun 10, 2022 0.3140 0.3525 0.3140 0.3400 530,943 -0.00(-0.15%)
Jun 09, 2022 0.3500 0.3600 0.3400 0.3405 546,269 -0.01(-4.03%)
Jun 08, 2022 0.3750 0.3800 0.3548 0.3548 387,548 -0.01(-1.99%)
Jun 07, 2022 0.3733 0.3750 0.3550 0.3620 501,421 +0.00(+0.06%)
Jun 06, 2022 0.3500 0.3710 0.3220 0.3618 707,738 +0.01(+3.55%)
Jun 03, 2022 0.3100 0.3558 0.3090 0.3494 492,301 +0.02(+5.88%)
Jun 02, 2022 0.3600 0.3670 0.3174 0.3300 665,514 -0.02(-6.06%)
Jun 01, 2022 0.3450 0.3800 0.3450 0.3513 433,612 -0.00(-1.32%)
May 31, 2022 0.3500 0.3800 0.3440 0.3560 1,087,538 +0.03(+8.54%)
May 27, 2022 0.3690 0.3690 0.3236 0.3280 471,036 -0.02(-4.73%)
May 26, 2022 0.3170 0.3550 0.2900 0.3443 2,043,975 +0.06(+21.06%)
May 25, 2022 0.3000 0.3000 0.2789 0.2844 261,697 +0.00(+1.57%)
May 24, 2022 0.2995 0.2999 0.2580 0.2800 375,984 -0.02(-5.98%)
May 23, 2022 0.3300 0.3300 0.2855 0.2978 113,674 -0.00(-0.73%)
May 20, 2022 0.3090 0.3211 0.2855 0.3000 314,077 +0.01(+1.69%)
May 19, 2022 0.2360 0.2950 0.2360 0.2950 1,454,561 +0.05(+21.90%)
May 18, 2022 0.2200 0.2420 0.2142 0.2420 250,476 +0.02(+11.26%)
May 17, 2022 0.2250 0.2419 0.2175 0.2175 170,142 -0.00(-1.14%)
May 16, 2022 0.1700 0.2393 0.1700 0.2200 485,065 +0.04(+25.00%)
May 13, 2022 0.1750 0.1945 0.1723 0.1760 203,451 +0.01(+3.53%)
May 12, 2022 0.1650 0.1828 0.1602 0.1700 317,554 -0.01(-5.56%)
May 11, 2022 0.1800 0.1825 0.1719 0.1800 177,970 -0.00(-0.39%)
May 10, 2022 0.1810 0.2080 0.1750 0.1807 977,935 -0.02(-10.81%)
May 09, 2022 0.2037 0.2200 0.1848 0.2026 619,808 -0.02(-7.91%)
May 06, 2022 0.2037 0.2358 0.2037 0.2200 197,898 +0.00(+0.41%)
May 05, 2022 0.2233 0.2364 0.2100 0.2191 280,309 -0.00(-1.75%)
May 04, 2022 0.2190 0.2312 0.2120 0.2230 199,472 -0.01(-4.99%)
May 03, 2022 0.2590 0.2800 0.2250 0.2347 275,101 -0.01(-2.61%)
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.