Revive Therapeutics Ltd (QB) (RVVTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000622 | -8.18421052632 | 0.0076 | 0.0083 | 0.0051 | 211696 | 0.00652789 | CS |
| 4 | 0.001178 | 20.3103448276 | 0.0058 | 0.0096 | 0.0051 | 273822 | 0.00702324 | CS |
| 12 | 0.000678 | 10.7619047619 | 0.0063 | 0.0096 | 0.005 | 319724 | 0.00647063 | CS |
| 26 | -0.002572 | -26.9319371728 | 0.00955 | 0.012 | 0.005 | 418838 | 0.00682863 | CS |
| 52 | -0.014002 | -66.7397521449 | 0.02098 | 0.0279 | 0.005 | 335193 | 0.0102572 | CS |
| 156 | -0.165322 | -95.9500870575 | 0.1723 | 0.39 | 0.005 | 420277 | 0.09499063 | CS |
| 260 | -0.071022 | -91.0538461538 | 0.078 | 0.72 | 0.005 | 1061475 | 0.27418371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741213440 | 0.006978 | -2.2E-5 | -0.31 | 0.0083 | 0.0083 | 0.0069 | 117346 |
| 1741126800 | 0.007 | 0.001 | 16.67 | 0.006 | 0.0075 | 0.006 | 77550 |
| 1741040760 | 0.006 | -0.0004 | -6.25 | 0.0051 | 0.00738 | 0.0051 | 236860 |
| 1740781260 | 0.0064 | -0.0004 | -5.88 | 0.0051 | 0.008 | 0.0051 | 33539 |
| 1740695340 | 0.0068 | 0.0003 | 4.62 | 0.0065 | 0.0082 | 0.006 | 375083 |
| 1740608400 | 0.0065 | -0.0011 | -14.47 | 0.0076 | 0.008 | 0.0065 | 335450 |
| 1740522480 | 0.0076 | 0.0008 | 11.76 | 0.0066 | 0.00784 | 0.0066 | 750930 |
| 1740435600 | 0.0068 | 0.0002 | 3.03 | 0.008 | 0.008 | 0.006 | 36903 |
| 1740176400 | 0.0066 | -0.0002 | -2.94 | 0.0068 | 0.0076 | 0.0066 | 54480 |
| 1740090480 | 0.0068 | -0.001 | -12.82 | 0.00692 | 0.0075 | 0.0068 | 114013 |
| 1740003960 | 0.0078 | 5.0E-5 | 0.65 | 0.008 | 0.0095999 | 0.0069 | 453248 |
| 1739917740 | 0.00775 | 0.00053 | 7.34 | 0.007 | 0.00775 | 0.007 | 1099602 |
| 1739572020 | 0.00722 | 0.00042 | 6.18 | 0.006 | 0.0073 | 0.006 | 4050 |
| 1739485320 | 0.0068 | 0.00028 | 4.29 | 0.006 | 0.00715 | 0.006 | 19920 |
| 1739398920 | 0.00652 | 0.00052 | 8.67 | 0.0068 | 0.007 | 0.00595 | 804900 |
| 1739312940 | 0.006 | 0.0001 | 1.69 | 0.0059 | 0.0065 | 0.0059 | 287214 |
| 1739226000 | 0.0059 | -0.00116 | -16.43 | 0.007 | 0.0075 | 0.0059 | 100736 |
| 1738967160 | 0.00706 | 0.00051 | 7.79 | 0.00695 | 0.00745 | 0.0069 | 6374 |
| 1738880400 | 0.00655 | -5.0E-5 | -0.76 | 0.0072 | 0.0074 | 0.0057999 | 268643 |
| 1738794000 | 0.0066 | -0.0006 | -8.33 | 0.0057999 | 0.0074 | 0.0057999 | 143132 |
| 1738708080 | 0.0072 | 0.0006 | 9.09 | 0.0066 | 0.0084 | 0.0066 | 228980 |
| 1738621740 | 0.0066 | -0.0009 | -12.00 | 0.0068 | 0.00738 | 0.006 | 729802 |
| 1738362000 | 0.0075 | 0.0015 | 25.00 | 0.0084 | 0.0084 | 0.0068 | 134088 |
| 1738276080 | 0.006 | 0.0002001 | 3.45 | 0.0055 | 0.0085 | 0.0051 | 267913 |
| 1738189740 | 0.0057999 | -0.0002 | -3.33 | 0.006 | 0.00672 | 0.005 | 38747 |
| 1738103280 | 0.006 | 0 | 0.00 | 0.006 | 0.00725 | 0.006 | 30318 |
| 1738016820 | 0.006 | 0 | 0.00 | 0.0057999 | 0.00624 | 0.0056 | 167877 |
| 1737757440 | 0.006 | 0 | 0.00 | 0.0051 | 0.00725 | 0.0051 | 9910 |
| 1737671220 | 0.006 | -0.0008 | -11.76 | 0.006 | 0.0072 | 0.0057999 | 261412 |
| 1737584640 | 0.0068 | -5.0E-5 | -0.73 | 0.0055 | 0.0073 | 0.0055 | 165953 |
| 1737498540 | 0.00685 | 0.00075 | 12.30 | 0.006 | 0.0074 | 0.006 | 1187311 |
| 1737152880 | 0.0061 | 0.0001 | 1.67 | 0.0056 | 0.00615 | 0.0056 | 106475 |
| 1737066420 | 0.006 | 0.0002001 | 3.45 | 0.0056 | 0.0061399 | 0.0055 | 115044 |
| 1736979720 | 0.0057999 | 0.0002399 | 4.31 | 0.0055 | 0.006 | 0.0055 | 156073 |
| 1736893380 | 0.00556 | -0.00044 | -7.33 | 0.0061399 | 0.0061399 | 0.0055 | 65625 |
| 1736806800 | 0.006 | -0.0004 | -6.25 | 0.0055 | 0.0065 | 0.0055 | 61781 |
| 1736547720 | 0.0064 | 0.00055 | 9.40 | 0.0051 | 0.0064 | 0.0051 | 145325 |
| 1736375340 | 0.00585 | -0.00045 | -7.14 | 0.0051 | 0.0065 | 0.0051 | 171340 |
| 1736288940 | 0.0063 | 0.0008 | 14.55 | 0.0059 | 0.0063 | 0.0059 | 157828 |
| 1736202360 | 0.0055 | -5.0E-5 | -0.90 | 0.0057999 | 0.00589 | 0.0051 | 1216574 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
