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
0.0026 1.82% 0.1456 16:00:06
Close Price Low Price High Price Open Price Previous Close
0.1456 0.128 0.1512 0.128 0.143
more quote information »

RVVTF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1850.190.12610.15292352,795,295-0.0394-21.3%
1 Month0.20990.21690.12610.17752251,837,570-0.0643-30.63%
3 Months0.2580.3160.12610.211782,620,704-0.1124-43.57%
6 Months0.102950.500.08790.22424553,130,8800.0426541.43%
1 Year0.032650.500.01730.22228091,905,2500.11295345.94%
3 Years0.13430.500.01730.2213071712,6590.01138.41%
5 Years0.52480.550.01730.2208339560,571-0.3792-72.26%

RVVTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Oct 26 2020 0.16 -0.0129 -7.46% 0.1729 0.181 0.143405 5,057,734
Oct 23 2020 0.1729 -0.0081 -4.48% 0.185 0.19 0.1729 2,190,830
Oct 22 2020 0.181 -0.00567 -3.04% 0.175 0.2005 0.175 1,029,353
Oct 21 2020 0.18667 0.00067 0.36% 0.1764 0.1956 0.1764 1,803,404
Oct 20 2020 0.186 -0.004 -2.11% 0.1985 0.20 0.1828 1,200,692
Oct 19 2020 0.19 0.002 1.06% 0.195 0.20 0.18 1,053,390
Oct 16 2020 0.188 0.0029 1.57% 0.171 0.199 0.171 1,062,500
Oct 15 2020 0.1851 -0.0057 -2.99% 0.19265 0.19462 0.185 1,061,361
Oct 14 2020 0.1908 -0.0047 -2.4% 0.183 0.2011 0.183 1,786,798
Oct 13 2020 0.1955 -0.01145 -5.53% 0.21 0.214 0.195 1,816,931
Oct 12 2020 0.20695 0.01115 5.69% 0.185 0.2169 0.185 2,202,632
Oct 09 2020 0.1958 -0.0022 -1.11% 0.184 0.20 0.184 1,260,306
Oct 08 2020 0.198 0.0057 2.96% 0.1926 0.20 0.17915 1,098,489
Oct 07 2020 0.1923 0.00 0.0% 0.174 0.19615 0.174 1,470,480
Oct 06 2020 0.1923 -0.0037 -1.89% 0.181 0.2102 0.181 1,133,283
Oct 05 2020 0.196 0.0042 2.19% 0.21 0.21 0.19 1,798,971
Oct 02 2020 0.1918 -0.0122 -5.98% 0.2099 0.2099 0.175 2,996,329
Oct 01 2020 0.204 0.004 2.0% 0.2075 0.21 0.191 975,157
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:20201101 00:46:12