Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revive Therapeutics Ltd (CSE: RVV )

0.0250 UNCHANGED
Official Closing Price Updated: 12:29 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1500 0.1550 0.1400 0.1550 597,237 +0.01(+3.33%)
Apr 29, 2020 0.1450 0.1600 0.1450 0.1500 1,343,025 +0.01(+7.14%)
Apr 28, 2020 0.1650 0.1650 0.1400 0.1400 1,815,432 -0.02(-15.15%)
Apr 27, 2020 0.1900 0.1900 0.1550 0.1650 2,535,455 -0.02(-10.81%)
Apr 24, 2020 0.1900 0.2000 0.1850 0.1850 1,881,804 +0.00(+0.00%)
Apr 23, 2020 0.2150 0.2300 0.1800 0.1850 6,295,828 +0.00(+0.00%)
Apr 22, 2020 0.1650 0.1850 0.1550 0.1850 5,004,083 +0.02(+12.12%)
Apr 21, 2020 0.1250 0.1700 0.1200 0.1650 2,032,496 +0.04(+32.00%)
Apr 20, 2020 0.1250 0.1300 0.1100 0.1250 429,741 +0.00(+0.00%)
Apr 17, 2020 0.1300 0.1350 0.1200 0.1250 446,141 -0.01(-3.85%)
Apr 16, 2020 0.1300 0.1350 0.1250 0.1300 620,804 +0.00(+0.00%)
Apr 15, 2020 0.1400 0.1450 0.1250 0.1300 821,737 -0.01(-10.34%)
Apr 14, 2020 0.1500 0.1550 0.1450 0.1450 938,404 -0.01(-6.45%)
Apr 13, 2020 0.1550 0.1550 0.1400 0.1550 760,531 +0.00(+0.00%)
Apr 09, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Apr 08, 2020 0.1100 0.1500 0.1100 0.1450 2,047,290 +0.03(+26.09%)
Apr 07, 2020 0.1100 0.1150 0.1000 0.1150 1,202,666 +0.01(+4.55%)
Apr 06, 2020 0.1000 0.1150 0.1000 0.1100 734,145 +0.01(+4.76%)
Apr 03, 2020 0.1150 0.1200 0.1050 0.1050 790,310 -0.01(-8.70%)
Apr 02, 2020 0.1150 0.1200 0.1050 0.1150 622,100 +0.00(+0.00%)
Apr 01, 2020 0.1100 0.1250 0.1100 0.1150 856,034 +0.01(+9.52%)
Mar 31, 2020 0.1100 0.1150 0.1000 0.1050 1,656,892 -0.01(-4.55%)
Mar 30, 2020 0.1200 0.1200 0.1000 0.1100 6,816,156 +0.03(+37.50%)
Mar 27, 2020 0.0800 0.0850 0.0750 0.0800 900,119 -0.01(-5.88%)
Mar 26, 2020 0.0850 0.0950 0.0800 0.0850 1,570,448 +0.01(+6.25%)
Mar 25, 2020 0.0850 0.0850 0.0750 0.0800 1,085,854 -0.01(-5.88%)
Mar 24, 2020 0.1000 0.1000 0.0750 0.0850 2,947,867 +0.01(+6.25%)
Mar 23, 2020 0.0600 0.0850 0.0550 0.0800 2,275,267 +0.02(+33.33%)
Mar 20, 2020 0.0900 0.1000 0.0600 0.0600 3,659,448 +0.00(+0.00%)
Mar 19, 2020 0.0450 0.0600 0.0450 0.0600 561,366 +0.01(+33.33%)
Mar 18, 2020 0.0450 0.0550 0.0450 0.0450 448,610 +0.00(+0.00%)
Mar 17, 2020 0.0550 0.0600 0.0450 0.0450 351,100 -0.01(-10.00%)
Mar 16, 2020 0.0550 0.0600 0.0400 0.0500 695,950 -0.01(-23.08%)
Mar 13, 2020 0.0550 0.0650 0.0550 0.0650 196,950 +0.01(+8.33%)
Mar 12, 2020 0.0600 0.0650 0.0550 0.0600 291,128 -0.01(-14.29%)
Mar 11, 2020 0.0800 0.0900 0.0700 0.0700 567,402 -0.00(-6.67%)
Mar 10, 2020 0.0700 0.0850 0.0700 0.0750 785,110 +0.00(+7.14%)
Mar 09, 2020 0.0750 0.0800 0.0650 0.0700 864,366 -0.01(-17.65%)
Mar 06, 2020 0.1000 0.1000 0.0750 0.0850 3,046,441 -0.01(-15.00%)
Mar 05, 2020 0.1050 0.1350 0.1000 0.1000 4,328,670 +0.00(+0.00%)
Mar 04, 2020 0.0550 0.1000 0.0550 0.1000 2,813,954 +0.05(+81.82%)
Mar 03, 2020 0.0550 0.0550 0.0550 0.0550 112,350 +0.00(+10.00%)
Mar 02, 2020 0.0500 0.0550 0.0500 0.0500 259,857 -0.00(-9.09%)
Feb 28, 2020 0.0550 0.0550 0.0500 0.0550 479,597 +0.00(+0.00%)
Feb 27, 2020 0.0550 0.0600 0.0500 0.0550 486,577 +0.00(+0.00%)
Feb 26, 2020 0.0550 0.0600 0.0550 0.0550 218,666 -0.01(-15.38%)
Feb 25, 2020 0.0600 0.0700 0.0550 0.0650 510,175 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0650 0.0550 0.0650 826,010 +0.01(+18.18%)
Feb 21, 2020 0.0600 0.0650 0.0550 0.0550 357,680 -0.00(-8.33%)
Feb 20, 2020 0.0600 0.0650 0.0600 0.0600 487,437 -0.01(-7.69%)
Feb 19, 2020 0.0600 0.0650 0.0550 0.0650 441,630 +0.01(+8.33%)
Feb 18, 2020 0.0700 0.0750 0.0600 0.0600 1,072,745 -0.01(-20.00%)
Feb 14, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 13, 2020 0.0700 0.0750 0.0700 0.0750 1,292,520 +0.00(+0.00%)
Feb 12, 2020 0.0700 0.0750 0.0600 0.0750 1,216,340 +0.01(+25.00%)
Feb 11, 2020 0.0600 0.0700 0.0600 0.0600 757,952 -0.01(-7.69%)
Feb 10, 2020 0.0600 0.0650 0.0600 0.0650 459,400 +0.00(+0.00%)
Feb 07, 2020 0.0550 0.0650 0.0550 0.0650 1,268,379 +0.01(+18.18%)
Feb 06, 2020 0.0450 0.0550 0.0450 0.0550 518,850 +0.00(+10.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Feb 04, 2020 0.0450 0.0500 0.0400 0.0500 344,010 +0.01(+11.11%)
Feb 03, 2020 0.0450 0.0450 0.0450 0.0450 85,100 -0.01(-10.00%)
Jan 31, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 30, 2020 0.0450 0.0500 0.0450 0.0500 106,000 +0.00(+0.00%)
Jan 29, 2020 0.0450 0.0550 0.0450 0.0500 1,057,850 +0.01(+25.00%)
Jan 28, 2020 0.0450 0.0500 0.0400 0.0400 188,200 -0.00(-11.11%)
Jan 27, 2020 0.0450 0.0500 0.0450 0.0450 259,925 -0.01(-10.00%)
Jan 24, 2020 0.0450 0.0500 0.0450 0.0500 107,100 +0.01(+11.11%)
Jan 23, 2020 0.0450 0.0550 0.0450 0.0450 975,680 -0.01(-10.00%)
Jan 22, 2020 0.0450 0.0500 0.0450 0.0500 366,000 +0.01(+11.11%)
Jan 21, 2020 0.0450 0.0450 0.0400 0.0450 456,930 +0.00(+0.00%)
Jan 20, 2020 0.0350 0.0450 0.0350 0.0450 635,400 +0.01(+28.57%)
Jan 17, 2020 0.0400 0.0400 0.0350 0.0350 570,025 +0.00(+0.00%)
Jan 16, 2020 0.0350 0.0400 0.0350 0.0350 325,500 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0350 0.0350 0.0350 680,000 +0.00(+0.00%)
Jan 13, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 10, 2020 0.0400 0.0450 0.0400 0.0450 134,153 +0.00(+12.50%)
Jan 09, 2020 0.0400 0.0400 0.0400 0.0400 271,822 -0.00(-11.11%)
Jan 08, 2020 0.0500 0.0500 0.0400 0.0450 81,800 +0.00(+0.00%)
Jan 07, 2020 0.0550 0.0550 0.0450 0.0450 640,805 -0.01(-25.00%)
Jan 06, 2020 0.0550 0.0600 0.0500 0.0600 704,351 +0.00(+9.09%)
Jan 03, 2020 0.0500 0.0550 0.0500 0.0550 491,286 +0.00(+10.00%)
Jan 02, 2020 0.0550 0.0600 0.0500 0.0500 401,908 -0.01(-16.67%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 30, 2019 0.0600 0.0600 0.0500 0.0500 321,250 -0.01(-16.67%)
Dec 27, 2019 0.0450 0.0700 0.0450 0.0600 540,400 +0.01(+20.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2019 0.0450 0.0500 0.0400 0.0500 361,760 +0.01(+25.00%)
Dec 20, 2019 0.0450 0.0500 0.0400 0.0400 458,650 +0.00(+0.00%)
Dec 19, 2019 0.0350 0.0450 0.0350 0.0400 1,106,000 +0.00(+14.29%)
Dec 18, 2019 0.0350 0.0400 0.0350 0.0350 199,500 +0.00(+0.00%)
Dec 17, 2019 0.0300 0.0350 0.0300 0.0350 504,020 +0.01(+40.00%)
Dec 16, 2019 0.0250 0.0250 0.0250 0.0250 41,780 +0.00(+0.00%)
Dec 13, 2019 0.0300 0.0300 0.0250 0.0250 183,100 -0.00(-16.67%)
Dec 12, 2019 0.0350 0.0350 0.0300 0.0300 575,000 -0.01(-14.29%)
Dec 11, 2019 0.0350 0.0350 0.0300 0.0350 10,000 +0.01(+16.67%)
Dec 10, 2019 0.0300 0.0300 0.0300 0.0300 15,200 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 05, 2019 0.0300 0.0350 0.0300 0.0350 107,000 +0.01(+40.00%)
Dec 04, 2019 0.0350 0.0350 0.0250 0.0250 26,340 -0.00(-16.67%)
Dec 03, 2019 0.0300 0.0300 0.0250 0.0300 17,000 +0.00(+0.00%)
Dec 02, 2019 0.0350 0.0350 0.0300 0.0300 13,340 -0.01(-14.29%)
Nov 29, 2019 0.0350 0.0350 0.0300 0.0350 70,000 +0.00(+0.00%)
Nov 28, 2019 0.0300 0.0350 0.0300 0.0350 56,000 +0.01(+16.67%)
Nov 27, 2019 0.0300 0.0300 0.0300 0.0300 13,500 +0.00(+0.00%)
Nov 26, 2019 0.0250 0.0300 0.0250 0.0300 92,700 +0.00(+0.00%)
Nov 25, 2019 0.0250 0.0350 0.0250 0.0300 31,000 +0.00(+0.00%)
Nov 22, 2019 0.0250 0.0300 0.0250 0.0300 2,858 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0350 0.0300 0.0300 193,100 +0.00(+20.00%)
Nov 20, 2019 0.0300 0.0300 0.0250 0.0250 127,897 -0.00(-16.67%)
Nov 19, 2019 0.0350 0.0350 0.0300 0.0300 259,270 -0.01(-14.29%)
Nov 18, 2019 0.0350 0.0400 0.0350 0.0350 125,000 -0.01(-22.22%)
Nov 15, 2019 0.0350 0.0450 0.0350 0.0450 464,770 +0.01(+50.00%)
Nov 14, 2019 0.0350 0.0350 0.0300 0.0300 55,600 -0.01(-14.29%)
Nov 13, 2019 0.0350 0.0450 0.0350 0.0350 605,000 -0.00(-12.50%)
Nov 12, 2019 0.0300 0.0400 0.0250 0.0400 96,000 +0.01(+33.33%)
Nov 11, 2019 0.0350 0.0350 0.0250 0.0300 627,333 -0.01(-25.00%)
Nov 08, 2019 0.0400 0.0400 0.0300 0.0400 14,250 +0.00(+0.00%)
Nov 07, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0400 0.0300 0.0400 23,000 +0.00(+0.00%)
Nov 05, 2019 0.0400 0.0400 0.0350 0.0400 83,250 +0.00(+0.00%)
Nov 04, 2019 0.0400 0.0400 0.0400 0.0400 97,600 -0.00(-11.11%)
Nov 01, 2019 0.0350 0.0500 0.0350 0.0450 102,600 +0.00(+12.50%)
Oct 30, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 29, 2019 0.0450 0.0450 0.0450 0.0450 20,600 +0.00(+0.00%)
Oct 28, 2019 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
Oct 25, 2019 0.0500 0.0500 0.0500 0.0500 4,500 +0.00(+0.00%)
Oct 24, 2019 0.0450 0.0500 0.0450 0.0500 91,499 +0.00(+0.00%)
Oct 23, 2019 0.0500 0.0500 0.0500 0.0500 9,650 -0.00(-9.09%)
Oct 22, 2019 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Oct 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 16, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 15, 2019 0.0450 0.0500 0.0450 0.0500 16,000 +0.01(+11.11%)
Oct 11, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 10, 2019 0.0450 0.0550 0.0450 0.0500 8,500 -0.00(-9.09%)
Oct 09, 2019 0.0500 0.0550 0.0500 0.0550 19,600 +0.00(+0.00%)
Oct 08, 2019 0.0600 0.0600 0.0550 0.0550 19,500 -0.00(-8.33%)
Oct 07, 2019 0.0500 0.0600 0.0500 0.0600 90,214 +0.01(+33.33%)
Oct 04, 2019 0.0600 0.0700 0.0450 0.0450 190,800 -0.01(-10.00%)
Oct 03, 2019 0.0500 0.0600 0.0500 0.0500 49,810 +0.00(+0.00%)
Oct 02, 2019 0.0450 0.0500 0.0400 0.0500 136,500 +0.01(+11.11%)
Oct 01, 2019 0.0500 0.0500 0.0450 0.0450 45,300 -0.01(-18.18%)
Sep 30, 2019 0.0500 0.0550 0.0500 0.0550 5,000 +0.00(+0.00%)
Sep 27, 2019 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+10.00%)
Sep 26, 2019 0.0550 0.0550 0.0500 0.0500 73,779 -0.01(-16.67%)
Sep 25, 2019 0.0600 0.0600 0.0550 0.0600 50,355 +0.01(+20.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0.0500 40,500 -0.01(-16.67%)
Sep 23, 2019 0.0500 0.0600 0.0500 0.0600 59,250 +0.00(+9.09%)
Sep 20, 2019 0.0550 0.0550 0.0550 0.0550 22,500 -0.02(-21.43%)
Sep 19, 2019 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Sep 18, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Sep 17, 2019 0.0550 0.0700 0.0550 0.0650 24,000 +0.00(+0.00%)
Sep 16, 2019 0.0650 0.0650 0.0600 0.0650 36,726 -0.01(-7.14%)
Sep 13, 2019 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Sep 12, 2019 0.0700 0.0700 0.0650 0.0700 62,300 +0.00(+0.00%)
Sep 11, 2019 0.0600 0.0750 0.0600 0.0700 120,900 +0.01(+16.67%)
Sep 10, 2019 0.0550 0.0600 0.0550 0.0600 66,170 +0.01(+20.00%)
Sep 09, 2019 0.0500 0.0500 0.0500 0.0500 200,779 +0.00(+0.00%)
Sep 06, 2019 0.0500 0.0500 0.0500 0.0500 208,618 -0.01(-16.67%)
Sep 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 03, 2019 0.0500 0.0550 0.0500 0.0550 32,000 +0.00(+10.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 29, 2019 0.0500 0.0600 0.0500 0.0600 52,645 +0.01(+20.00%)
Aug 28, 2019 0.0450 0.0500 0.0450 0.0500 72,170 -0.00(-9.09%)
Aug 27, 2019 0.0500 0.0550 0.0500 0.0550 17,000 +0.00(+10.00%)
Aug 26, 2019 0.0600 0.0600 0.0500 0.0500 85,000 -0.00(-9.09%)
Aug 23, 2019 0.0500 0.0550 0.0500 0.0550 16,000 +0.00(+0.00%)
Aug 22, 2019 0.0550 0.0550 0.0550 400 +0.00(+0.00%)
Aug 21, 2019 0.0600 0.0600 0.0550 0.0550 103,700 +0.00(+10.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0.0500 23,000 -0.00(-9.09%)
Aug 19, 2019 0.0600 0.0600 0.0550 0.0550 36,500 +0.00(+0.00%)
Aug 16, 2019 0.0550 0.0600 0.0550 0.0550 57,000 -0.00(-8.33%)
Aug 15, 2019 0.0550 0.0650 0.0550 0.0600 91,000 +0.00(+0.00%)
Aug 14, 2019 0.0600 0.0600 0.0600 0.0600 106,000 +0.00(+0.00%)
Aug 13, 2019 0.0700 0.0700 0.0600 0.0600 40,200 -0.01(-7.69%)
Aug 12, 2019 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Aug 09, 2019 0.0700 0.0700 0.0650 0.0650 95,000 -0.01(-7.14%)
Aug 08, 2019 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Aug 07, 2019 0.0650 0.0750 0.0650 0.0700 68,729 +0.00(+0.00%)
Aug 06, 2019 0.0800 0.0800 0.0700 0.0700 156,500 +0.00(+0.00%)
Aug 02, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 01, 2019 0.0750 0.0800 0.0700 0.0800 69,000 +0.01(+6.67%)
Jul 31, 2019 0.0800 0.0800 0.0750 0.0750 29,000 +0.00(+0.00%)
Jul 30, 2019 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-11.76%)
Jul 29, 2019 0.0750 0.0850 0.0750 0.0850 50,100 -0.00(-5.56%)
Jul 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 24, 2019 0.1000 0.1000 0.0900 0.0900 26,229 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.