Revive Therapeutics Ltd (QB) (RVVTF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0009 | 14.7540983607 | 0.0061 | 0.0116 | 0.0061 | 195673 | 0.00805893 | CS |
| 4 | -0.0039 | -35.7798165138 | 0.0109 | 0.0129 | 0.0061 | 185127 | 0.0089661 | CS |
| 12 | 0 | 0 | 0.007 | 0.0135 | 0.006 | 211642 | 0.00980927 | CS |
| 26 | -0.015 | -68.1818181818 | 0.022 | 0.0257 | 0.006 | 223379 | 0.01378353 | CS |
| 52 | -0.0317 | -81.9121447028 | 0.0387 | 0.0404 | 0.006 | 294933 | 0.02019961 | CS |
| 156 | -0.353 | -98.0555555556 | 0.36 | 0.4827 | 0.006 | 450438 | 0.15978443 | CS |
| 260 | -0.033 | -82.5 | 0.04 | 0.72 | 0.006 | 1060728 | 0.28358028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.009 | 0.0015 | 20.00 | 0.0075 | 0.01 | 0.007 | 273960 |
| 1726608240 | 0.0075 | -0.00015 | -1.96 | 0.0077 | 0.0085 | 0.0071 | 319057 |
| 1726521720 | 0.00765 | -0.00105 | -12.07 | 0.0077 | 0.0095999 | 0.0076 | 94945 |
| 1726262940 | 0.0087 | 0.001373 | 18.74 | 0.0115999 | 0.0115999 | 0.007 | 125195 |
| 1726176540 | 0.007327 | 0.000127 | 1.76 | 0.0061 | 0.0109 | 0.0061 | 165210 |
| 1726090140 | 0.0072 | -0.00019 | -2.57 | 0.00925 | 0.00925 | 0.0068 | 565866 |
| 1726003500 | 0.00739 | -0.00181 | -19.67 | 0.0075 | 0.0086 | 0.0073 | 242268 |
| 1725917160 | 0.0092 | -0.0009 | -8.91 | 0.0085 | 0.0095 | 0.00775 | 48739 |
| 1725658020 | 0.0101 | 0.0001 | 1.00 | 0.0082 | 0.0101 | 0.0082 | 33348 |
| 1725571440 | 0.01 | -0.00025 | -2.44 | 0.00955 | 0.0109 | 0.0082 | 27650 |
| 1725485040 | 0.01025 | -0.00034 | -3.21 | 0.0095 | 0.01025 | 0.008 | 854186 |
| 1725398880 | 0.01059 | -0.00041 | -3.73 | 0.01095 | 0.01125 | 0.008 | 29075 |
| 1725053340 | 0.011 | -0.001 | -8.33 | 0.009 | 0.0119 | 0.009 | 29950 |
| 1724966400 | 0.012 | 0.001 | 9.09 | 0.009 | 0.012 | 0.009 | 39809 |
| 1724880360 | 0.011 | 5.0E-5 | 0.46 | 0.0129 | 0.0129 | 0.0081 | 256957 |
| 1724794080 | 0.01095 | 0.00195 | 21.67 | 0.01095 | 0.0119 | 0.009 | 110652 |
| 1724707740 | 0.009 | -0.001 | -10.00 | 0.0081 | 0.01145 | 0.0081 | 230190 |
| 1724448480 | 0.01 | -0.00094 | -8.59 | 0.01203 | 0.01203 | 0.01 | 24940 |
| 1724362140 | 0.01094 | -0.00016 | -1.44 | 0.0109 | 0.0129 | 0.0109 | 45414 |
| 1724275380 | 0.0111 | -0.00129 | -10.41 | 0.0112 | 0.0127499 | 0.0111 | 362734 |
| 1724188800 | 0.01239 | 0.00239 | 23.90 | 0.008 | 0.0125 | 0.008 | 215168 |
| 1724102880 | 0.01 | 0 | 0.00 | 0.0118 | 0.0118 | 0.01 | 31303 |
| 1723843740 | 0.01 | -0.00185 | -15.61 | 0.01 | 0.0118 | 0.01 | 49114 |
| 1723756860 | 0.01185 | 0.00035 | 3.04 | 0.0118 | 0.013 | 0.01 | 246391 |
| 1723670820 | 0.0115 | 0 | 0.00 | 0.012 | 0.012 | 0.0115 | 4143 |
| 1723584360 | 0.0115 | 0.0005 | 4.55 | 0.0109 | 0.013 | 0.0109 | 290978 |
| 1723497900 | 0.011 | 0.00026 | 2.42 | 0.0106 | 0.012 | 0.0106 | 32463 |
| 1723238400 | 0.01074 | -0.00036 | -3.24 | 0.01119 | 0.012 | 0.01074 | 216854 |
| 1723152000 | 0.0111 | -0.0009 | -7.50 | 0.012 | 0.012 | 0.008 | 283340 |
| 1723065720 | 0.012 | 0.00265 | 28.34 | 0.0091 | 0.0135 | 0.0091 | 417388 |
| 1722979800 | 0.00935 | 0.0008 | 9.36 | 0.0065 | 0.00935 | 0.0065 | 393040 |
| 1722893340 | 0.00855 | -0.00205 | -19.34 | 0.0074 | 0.0091 | 0.0068 | 81285 |
| 1722634140 | 0.0106 | 0 | 0.00 | 0.0106 | 0.01165 | 0.0081 | 186948 |
| 1722547620 | 0.0106 | 0.00025 | 2.42 | 0.01035 | 0.01175 | 0.01 | 135100 |
| 1722461340 | 0.01035 | -0.00035 | -3.27 | 0.008 | 0.0107 | 0.008 | 45442 |
| 1722374820 | 0.0107 | 0.00035 | 3.38 | 0.008 | 0.01175 | 0.008 | 28090 |
| 1722288180 | 0.01035 | -0.0003 | -2.82 | 0.011 | 0.01175 | 0.01 | 74161 |
| 1722029100 | 0.01065 | 0.00035 | 3.40 | 0.0105 | 0.0107 | 0.01 | 37226 |
| 1721942400 | 0.0103 | 0.0003 | 3.00 | 0.00995 | 0.01195 | 0.00995 | 69600 |
| 1721856480 | 0.01 | 0.0015 | 17.65 | 0.008 | 0.01282 | 0.008 | 63559 |
| 1721770140 | 0.0085 | 0.0005 | 6.25 | 0.01 | 0.01 | 0.0085 | 52875 |
| 1721683740 | 0.008 | -0.001 | -11.11 | 0.00965 | 0.01 | 0.008 | 251365 |
| 1721424180 | 0.009 | -0.0012 | -11.76 | 0.0108 | 0.0108 | 0.008 | 30520 |
| 1721337960 | 0.0102 | 0.00105 | 11.48 | 0.0077 | 0.012 | 0.0077 | 248000 |
| 1721251320 | 0.00915 | -0.0018 | -16.44 | 0.0104 | 0.0104 | 0.00915 | 81982 |
| 1721164920 | 0.01095 | -0.0003 | -2.67 | 0.01 | 0.01222 | 0.009814 | 78069 |
| 1721078940 | 0.01125 | -0.00145 | -11.42 | 0.0105 | 0.013 | 0.009817 | 281051 |
| 1720819200 | 0.0127 | 0.00125 | 10.92 | 0.01205 | 0.0127 | 0.01 | 93871 |
| 1720733280 | 0.01145 | 0.0034 | 42.24 | 0.0083 | 0.01145 | 0.006 | 159960 |
| 1720646880 | 0.00805 | -0.00195 | -19.50 | 0.0065 | 0.01 | 0.0065 | 364657 |
| 1720560540 | 0.01 | -0.0004 | -3.85 | 0.01 | 0.012 | 0.008 | 398504 |
| 1720473600 | 0.0104 | -0.0004 | -3.70 | 0.012 | 0.012 | 0.009 | 238145 |
| 1720214640 | 0.0108 | 0.0035 | 47.95 | 0.0065 | 0.0115999 | 0.0065 | 2023023 |
| 1720041000 | 0.0073 | -0.0008 | -9.88 | 0.007 | 0.00903 | 0.0069 | 46800 |
| 1719955740 | 0.0081 | 0.0015 | 22.73 | 0.00696 | 0.0082 | 0.0064 | 154785 |
| 1719868980 | 0.0066 | -0.0009 | -12.00 | 0.007 | 0.0075 | 0.0066 | 412897 |
| 1719610020 | 0.0075 | -0.0007 | -8.54 | 0.007 | 0.0091 | 0.0064 | 286037 |
| 1719523200 | 0.0082 | 0.0012 | 17.14 | 0.007 | 0.0082 | 0.0067 | 290968 |
| 1719437040 | 0.007 | -0.00356 | -33.71 | 0.0148 | 0.0148 | 0.0066 | 1565772 |
| 1719350880 | 0.01056 | -0.00144 | -12.00 | 0.01 | 0.0121 | 0.01 | 764978 |
| 1719264540 | 0.012 | -0.00115 | -8.75 | 0.013 | 0.0146 | 0.0101 | 670693 |
| 1719005220 | 0.01315 | -0.00164 | -11.09 | 0.015 | 0.015 | 0.011 | 63744 |
| 1718918640 | 0.01479 | 0.00179 | 13.77 | 0.01397 | 0.0151 | 0.0117 | 99911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
