RVVTF

Revive Therapeutics (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Revive Therapeutics Ltd (PK) RVVTF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01391 6.52% 0.2272 11:44:15
Open Price Low Price High Price Close Price Previous Close
0.2293 0.205 0.2332 0.21329
more quote information »

RVVTF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1550.23320.153760.18993314,178,4520.072246.58%
1 Month0.1280.23320.1280.1730782,262,9840.099277.5%
3 Months0.210.238250.12610.18376992,035,4130.01728.19%
6 Months0.26650.500.120.22021753,345,297-0.0393-14.75%
1 Year0.020.500.01730.21771672,028,5690.20721,036.0%
3 Years0.20340.500.01730.2168777777,9550.023811.7%
5 Years0.52480.550.01730.2164821601,828-0.2976-56.71%

RVVTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 0.21329 0.02129 11.09% 0.2134 0.2165 0.191 3,322,234
Nov 24 2020 0.192 0.0135 7.56% 0.189 0.2208 0.173 7,032,906
Nov 23 2020 0.1785 0.0164 10.12% 0.165 0.1816 0.1641 5,173,666
Nov 20 2020 0.1621 0.0061 3.91% 0.155 0.167 0.15376 1,185,000
Nov 19 2020 0.156 -0.01035 -6.22% 0.1729 0.177 0.15 2,247,957
Nov 18 2020 0.16635 -0.00169 -1.01% 0.167 0.19 0.158 2,545,435
Nov 17 2020 0.16804 -0.01096 -6.12% 0.179 0.19 0.16 1,307,035
Nov 16 2020 0.179 0.00 0.0% 0.19 0.19 0.163 1,761,819
Nov 13 2020 0.179 0.007 4.07% 0.185 0.185 0.17 1,415,107
Nov 12 2020 0.172 0.012 7.5% 0.17 0.177035 0.1474 1,095,323
Nov 11 2020 0.16 0.0157 10.88% 0.14525 0.1625 0.136 935,795
Nov 10 2020 0.1443 -0.0076 -5.0% 0.1437 0.1587 0.14 1,777,611
Nov 09 2020 0.1519 -0.0281 -15.61% 0.19 0.20 0.1409 4,113,699
Nov 06 2020 0.18 0.004 2.27% 0.1855 0.19 0.17 1,550,165
Nov 05 2020 0.176 0.007 4.14% 0.1734 0.1821 0.1638 1,569,963
Nov 04 2020 0.169 0.00815 5.07% 0.15 0.173 0.15 1,032,237
Nov 03 2020 0.16085 0.00175 1.1% 0.1619 0.17 0.15 1,277,898
Nov 02 2020 0.1591 0.0135 9.27% 0.141 0.17 0.141 1,345,249
Oct 30 2020 0.1456 0.0026 1.82% 0.128 0.1512 0.128 2,307,591
Oct 29 2020 0.143 0.007 5.15% 0.15 0.15 0.131 1,513,942
Oct 28 2020 0.136 -0.01461 -9.7% 0.16 0.16 0.1261 3,591,635
Oct 27 2020 0.150612 -0.00939 -5.87% 0.143 0.16895 0.143 1,622,332
See More Historical Prices »


Your Recent History
USOTC
RVVTF
Revive The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.