Revive Therapeutics Ltd (QB) (RVVTF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00055 | -9.01639344262 | 0.0061 | 0.0067 | 0.005 | 587921 | 0.00609589 | CS |
| 4 | -0.00095 | -14.6153846154 | 0.0065 | 0.00778 | 0.005 | 429932 | 0.00627017 | CS |
| 12 | -0.00035 | -5.93220338983 | 0.0059 | 0.012 | 0.005 | 498115 | 0.0069545 | CS |
| 26 | -0.00145 | -20.7142857143 | 0.007 | 0.0135 | 0.005 | 390183 | 0.00755605 | CS |
| 52 | -0.01545 | -73.5714285714 | 0.021 | 0.036 | 0.005 | 355878 | 0.01338928 | CS |
| 156 | -0.24445 | -97.78 | 0.25 | 0.39 | 0.005 | 432551 | 0.10803825 | CS |
| 260 | -0.03105 | -84.8360655738 | 0.0366 | 0.72 | 0.005 | 1059514 | 0.27562086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.00555 | 0.00035 | 6.73 | 0.0052 | 0.00555 | 0.0052 | 176239 |
| 1735856700 | 0.0052 | -0.0007 | -11.86 | 0.005 | 0.006 | 0.005 | 214330 |
| 1735683960 | 0.0059 | -0.0008 | -11.94 | 0.005 | 0.0066 | 0.005 | 525679 |
| 1735597740 | 0.0067 | 0.0007 | 11.67 | 0.006 | 0.0067 | 0.005 | 642195 |
| 1735338000 | 0.006 | -0.0001 | -1.64 | 0.0061 | 0.0066 | 0.006 | 969480 |
| 1735252020 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0063 | 0.0061 | 192581 |
| 1735078200 | 0.0061 | -0.00012 | -1.93 | 0.0061 | 0.00635 | 0.0061 | 67717 |
| 1734992400 | 0.00622 | -6.0E-5 | -0.96 | 0.0061 | 0.0066 | 0.006 | 1016016 |
| 1734733200 | 0.00628 | 8.0E-5 | 1.29 | 0.0061 | 0.0067 | 0.0061 | 815550 |
| 1734646800 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0066 | 0.0062 | 777739 |
| 1734560940 | 0.0062 | -0.00075 | -10.79 | 0.0063 | 0.0067 | 0.0062 | 178766 |
| 1734474360 | 0.00695 | 0.00075 | 12.10 | 0.0068 | 0.0076 | 0.0062 | 165233 |
| 1734388140 | 0.0062 | -0.00035 | -5.34 | 0.0055 | 0.00717 | 0.0055 | 273420 |
| 1734128940 | 0.00655 | -0.00035 | -5.07 | 0.0064 | 0.0068 | 0.0062 | 359963 |
| 1734042480 | 0.0069 | 0.00055 | 8.66 | 0.00628 | 0.0069 | 0.0062 | 93063 |
| 1733955900 | 0.00635 | -0.0003 | -4.51 | 0.0063 | 0.0066 | 0.0061 | 495833 |
| 1733869200 | 0.00665 | 0.0001901 | 2.94 | 0.0055 | 0.0069 | 0.0055 | 397714 |
| 1733782800 | 0.0064599 | -0.00019 | -2.86 | 0.006 | 0.00778 | 0.006 | 469159 |
| 1733523600 | 0.00665 | 0.00045 | 7.26 | 0.0065 | 0.0077 | 0.0065 | 84341 |
| 1733437500 | 0.0062 | -0.0008 | -11.43 | 0.0062 | 0.0085 | 0.0062 | 599990 |
| 1733350980 | 0.007 | 0.0004 | 6.06 | 0.007 | 0.007 | 0.0062 | 337224 |
| 1733264700 | 0.0066 | -0.0007 | -9.59 | 0.0071 | 0.00826 | 0.0062 | 2368244 |
| 1733178180 | 0.0073 | -0.0012 | -14.12 | 0.007 | 0.0094 | 0.0067 | 1094823 |
| 1732918200 | 0.0085 | 0.00015 | 1.80 | 0.0082 | 0.0095 | 0.0069 | 34548 |
| 1732746540 | 0.00835 | 0.00135 | 19.29 | 0.007 | 0.0098 | 0.0065 | 98900 |
| 1732660140 | 0.007 | -0.000375 | -5.08 | 0.0065 | 0.0081 | 0.0065 | 61272 |
| 1732573560 | 0.007375 | -0.000125 | -1.67 | 0.0075 | 0.00835 | 0.0065 | 895060 |
| 1732314000 | 0.0075 | -0.00075 | -9.09 | 0.0085 | 0.0085 | 0.0075 | 92081 |
| 1732227900 | 0.00825 | 0.0005 | 6.45 | 0.0071 | 0.0085 | 0.0071 | 138009 |
| 1732141740 | 0.00775 | 5.0E-5 | 0.65 | 0.0074 | 0.0085 | 0.007 | 63139 |
| 1732054800 | 0.0077 | 0.0004 | 5.48 | 0.0069 | 0.0085 | 0.0069 | 94030 |
| 1731968640 | 0.0073 | -0.0004 | -5.19 | 0.0065 | 0.0085 | 0.0061 | 153249 |
| 1731709260 | 0.0077 | -0.0002 | -2.53 | 0.012 | 0.012 | 0.0068 | 288968 |
| 1731622800 | 0.0079 | -0.0011 | -12.22 | 0.009 | 0.01145 | 0.00695 | 1611964 |
| 1731536760 | 0.009 | 0.00225 | 33.33 | 0.0067 | 0.0104 | 0.0065 | 4226710 |
| 1731450480 | 0.00675 | -1.0E-5 | -0.15 | 0.00675 | 0.0077 | 0.0061 | 758986 |
| 1731363600 | 0.00676 | 0.00026 | 4.00 | 0.0065 | 0.00676 | 0.006091 | 409402 |
| 1731104400 | 0.0065 | -0.0003 | -4.41 | 0.0061 | 0.0068 | 0.006093 | 352577 |
| 1731018540 | 0.0068 | 0.0003 | 4.62 | 0.0061 | 0.0068 | 0.006 | 407488 |
| 1730931600 | 0.0065 | -0.0002 | -2.99 | 0.00655 | 0.007 | 0.0062 | 196336 |
| 1730845680 | 0.0067 | 0 | 0.00 | 0.0064 | 0.0067 | 0.0062 | 111311 |
| 1730759160 | 0.0067 | 0.0005 | 8.06 | 0.0061 | 0.0067 | 0.0061 | 121912 |
| 1730496420 | 0.0062 | 0 | 0.00 | 0.0064599 | 0.0064599 | 0.0062 | 157824 |
| 1730409780 | 0.0062 | -0.0002 | -3.13 | 0.0064 | 0.00666 | 0.0061 | 235530 |
| 1730323500 | 0.0064 | -0.0005 | -7.25 | 0.0062 | 0.0069 | 0.0062 | 28070 |
| 1730237280 | 0.0069 | 0.00026 | 3.92 | 0.007 | 0.007 | 0.0064 | 185458 |
| 1730150880 | 0.00664 | 0.00024 | 3.75 | 0.0063 | 0.007 | 0.0062 | 416363 |
| 1729891500 | 0.0064 | -5.0E-5 | -0.78 | 0.0066 | 0.0067 | 0.0064 | 85430 |
| 1729805160 | 0.00645 | 5.0E-5 | 0.78 | 0.006 | 0.0069 | 0.006 | 251288 |
| 1729718940 | 0.0064 | 0.0004 | 6.67 | 0.0069 | 0.0069 | 0.006 | 39165 |
| 1729632300 | 0.006 | -0.0003 | -4.76 | 0.0055 | 0.007 | 0.0055 | 1524235 |
| 1729545600 | 0.0063 | -0.00025 | -3.82 | 0.0074 | 0.0074 | 0.0057999 | 2617550 |
| 1729286400 | 0.00655 | 5.0E-5 | 0.77 | 0.0061 | 0.0077 | 0.0061 | 366314 |
| 1729200000 | 0.0065 | -5.0E-5 | -0.76 | 0.00675 | 0.0077 | 0.0065 | 297315 |
| 1729113960 | 0.00655 | 5.0E-5 | 0.77 | 0.0059 | 0.00685 | 0.0059 | 13701 |
| 1729027680 | 0.0065 | 0.0005 | 8.33 | 0.0065 | 0.0065 | 0.006 | 47027 |
| 1728941220 | 0.006 | 0 | 0.00 | 0.0061 | 0.0072 | 0.006 | 122224 |
| 1728681900 | 0.006 | -0.00085 | -12.41 | 0.0059 | 0.0065 | 0.0059 | 151047 |
| 1728595560 | 0.00685 | 0.00085 | 14.17 | 0.00672 | 0.00685 | 0.006 | 33025 |
| 1728508800 | 0.006 | -0.00055 | -8.40 | 0.0065 | 0.0065 | 0.006 | 222701 |
| 1728422580 | 0.00655 | 0.00055 | 9.17 | 0.0057999 | 0.00655 | 0.0057999 | 40540 |
| 1728336000 | 0.006 | -0.0011 | -15.49 | 0.006 | 0.0077 | 0.006 | 78420 |
| 1728077220 | 0.0071 | 0.0011 | 18.33 | 0.006 | 0.0071 | 0.006 | 222548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
