Revive Therapeutics Ltd. (CSE: RVV)
Canada
· Delayed Price · Currency is CAD 0.0100
+0.0050 (100.00%)
Dec 19, 2024, 9:30 AM EST
Revive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 2,500 |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 2,000 |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 153,772 |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 707,000 |
| Dec 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 73,141 |
| Dec 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 102,000 |
| Dec 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 30,375 |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 5,600 |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 45,240 |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 4,000 |
| Dec 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 448,683 |
| Dec 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 474,200 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 135,600 |
| Dec 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 1,437,400 |
| Dec 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 274,100 |
| Nov 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 57,720 |
| Nov 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 65,210 |
| Nov 27, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 1,311,618 |
| Nov 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 378,339 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 587,281 |
| Nov 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 45,000 |
| Nov 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 245,200 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 524,000 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 30,000 |
| Nov 18, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 272,723 |
| Nov 15, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 206,600 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 1,950,773 |
| Nov 13, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 1,369,610 |
| Nov 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 32,000 |
| Nov 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 15,635 |
| Nov 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 62,988 |
| Nov 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 3,202 |
| Nov 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 275,900 |
| Nov 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 14,881 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 525,000 |
| Oct 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 95,000 |
| Oct 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 23,132 |
| Oct 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 333,000 |
| Oct 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 182,000 |
| Oct 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 191,500 |
| Oct 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 596,500 |
| Oct 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 507,860 |
| Oct 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 14,844 |
| Oct 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,777 |
| Oct 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 833,000 |
| Oct 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 100,000 |
| Oct 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,426,780 |
| Oct 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 50,000 |
| Oct 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 12,301 |
| Sep 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 30,000 |
| Sep 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 7,026 |
| Sep 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Sep 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 1,221,102 |
| Sep 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 57,750 |
| Sep 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 63,770 |
| Sep 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 510,681 |
| Sep 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 859,400 |
| Sep 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 106,500 |
| Sep 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 341,600 |
| Sep 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Sep 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 153,305 |
| Sep 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 799,710 |
| Sep 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 310,000 |
| Sep 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 731,040 |
| Sep 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 669,181 |
| Sep 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Sep 5, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 132,534 |
| Sep 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 6,526,070 |
| Sep 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Aug 30, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 26,005 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 13,365 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 728,000 |
| Aug 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,320 |
| Aug 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 236,081 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 54,376 |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,835 |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 122,640 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 13,632 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 42,150 |
| Aug 16, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 83,000 |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 23,250 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 79,001 |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 107,128 |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,000 |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 253,269 |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,292,373 |
| Aug 7, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 100.00% | 3,096,192 |
| Aug 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 21,600 |
| Aug 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 115,450 |
| Aug 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 112,000 |
| Jul 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 86,180 |