RVVTF

Revive Therapeutics (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Revive Therapeutics Ltd (QB) RVVTF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0058 -1.51% 0.3788 16:19:07
Open Price Low Price High Price Close Price Prev Close
0.369 0.365 0.3973 0.3788 0.3846
more quote information »

RVVTF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4340.4406610.3620.4078388788,071-0.0552-12.72%
1 Month0.38750.4406610.3620.3978334643,870-0.0087-2.25%
3 Months0.4160.48270.3040.3937454674,459-0.0372-8.94%
6 Months0.355250.510.27510.3914668875,4990.023556.63%
1 Year0.2370.720.2370.4373271,987,8290.141859.83%
3 Years0.0850.720.01730.33064971,584,1710.2938345.65%
5 Years0.09460.720.01730.3285393987,5990.2842300.42%

RVVTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 0.3788 -0.0058 -1.51% 0.369 0.3973 0.365 230,802
Dec 06 2021 0.3846 -0.0048 -1.23% 0.3925 0.4071 0.362 848,113
Dec 03 2021 0.3894 -0.0206 -5.02% 0.382 0.4099 0.382 622,620
Dec 02 2021 0.41 -0.0181 -4.23% 0.4369 0.440661 0.39 674,721
Dec 01 2021 0.4281 0.0049 1.16% 0.43145 0.438 0.40 440,677
Nov 30 2021 0.4232 0.0182 4.49% 0.434 0.435 0.3995 1,354,226
Nov 29 2021 0.405 0.019 4.92% 0.397 0.4084 0.375 669,827
Nov 26 2021 0.386 0.0115 3.07% 0.3828 0.3996 0.367233 768,490
Nov 24 2021 0.3745 -0.01795 -4.57% 0.3785 0.3965 0.3745 389,441
Nov 23 2021 0.39245 -0.00215 -0.54% 0.40 0.41 0.385 309,071
Nov 22 2021 0.3946 0.0067 1.73% 0.40 0.415 0.375 512,778
Nov 19 2021 0.3879 -0.0093 -2.34% 0.3991 0.41004 0.3831 334,565
Nov 18 2021 0.3972 -0.0098 -2.41% 0.435 0.435 0.3837 774,017
Nov 17 2021 0.407 0.005 1.24% 0.423 0.423 0.372 349,782
Nov 16 2021 0.402 0.003 0.75% 0.4145 0.438 0.40 1,106,253
Nov 15 2021 0.399 0.025 6.68% 0.42 0.42 0.374 1,062,031
Nov 12 2021 0.374 -0.007 -1.84% 0.385 0.39 0.3677 531,873
Nov 11 2021 0.381 -0.00087 -0.23% 0.407 0.407 0.38 487,936
Nov 10 2021 0.38187 -0.01313 -3.32% 0.38 0.4038 0.38 323,557
Nov 09 2021 0.395 0.0035 0.89% 0.3875 0.4016 0.38496 673,552
Nov 08 2021 0.3915 -0.0093 -2.32% 0.42 0.42 0.3894 701,966
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.