RVVTF

Revive Therapeutics (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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 Low Price High Price Open Price Previous Close Last Traded
0.069132 27.65% 0.319132 0.25 0.35 0.266 0.25 11:52:53
more quote information »

RVVTF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2010.3940.160.276962518,246,3080.1181358.77%
1 Month0.12290.3940.12290.2418577,489,8030.19623159.67%
3 Months0.1110.500.09840.22442123,770,8440.20813187.51%
6 Months0.03560.500.030.22073881,829,1800.28353796.44%
1 Year0.0550.500.01730.21997961,283,4400.26413480.24%
3 Years0.1440.500.01730.2184789425,8880.17513121.62%
5 Years0.52480.550.01730.2178052347,367-0.20567-39.19%

RVVTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 0.25 -0.04 -13.79% 0.27 0.295 0.2221 12,053,319
Aug 03 2020 0.29 -0.0045 -1.53% 0.33 0.394 0.25895 30,056,480
Jul 31 2020 0.2945 0.117 65.92% 0.19 0.296 0.19 41,020,579
Jul 30 2020 0.1775 -0.00808 -4.35% 0.1768 0.1939 0.16 5,687,739
Jul 29 2020 0.185575 -0.00743 -3.85% 0.201 0.201 0.182 2,413,424
Jul 28 2020 0.193 -0.003 -1.53% 0.196 0.2046 0.1815 2,013,660
Jul 27 2020 0.196 0.0081 4.31% 0.179 0.1999 0.171 2,181,437
Jul 24 2020 0.1879 0.0014 0.75% 0.1861 0.2064 0.181 3,674,799
Jul 23 2020 0.1865 -0.004 -2.1% 0.209 0.209 0.18 4,735,052
Jul 22 2020 0.1905 -0.0095 -4.75% 0.20 0.22 0.185 6,710,948
Jul 21 2020 0.20 0.0339 20.41% 0.1625 0.20 0.1625 3,153,570
Jul 20 2020 0.1661 -0.0039 -2.29% 0.172 0.1798 0.1511 3,121,086
Jul 17 2020 0.17 -0.00141 -0.82% 0.1782 0.18 0.1532 3,093,604
Jul 16 2020 0.17141 -0.02859 -14.3% 0.184 0.184 0.16205 3,973,696
Jul 15 2020 0.20 0.008 4.17% 0.21 0.2152 0.17349 2,750,559
Jul 14 2020 0.192 -0.0007 -0.36% 0.185 0.21 0.168 3,025,577
Jul 13 2020 0.1927 -0.02045 -9.59% 0.2236 0.23 0.186 5,041,764
Jul 10 2020 0.21315 0.0332 18.45% 0.19 0.24 0.179 6,623,814
Jul 09 2020 0.17995 0.01876 11.64% 0.17 0.1849 0.1616 3,102,850
Jul 08 2020 0.161192 0.03373 26.46% 0.1229 0.1642 0.1229 5,362,098
Jul 07 2020 0.127463 -0.01173 -8.43% 0.14 0.149 0.1237 6,706,637
Jul 06 2020 0.139197 -0.0908 -39.48% 0.205 0.23 0.124 10,705,612
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200805 16:08:15