Revive Therapeutics Ltd. (RVVTF)
OTCMKTS
· Delayed Price · Currency is USD
0.0199
+0.0010 (5.29%)
May 16, 2025, 3:48 PM EDT
Revive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.29% | 306,164 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.85% | 7,221 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.11% | 674,631 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.76% | 199,565 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.37% | 215,610 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.55% | 111,716 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.90% | 93,041 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.60% | 45,050 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.86% | 282,590 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.82% | 39,485 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.51% | 255,789 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.67% | 41,225 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.67% | 329,018 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.27% | 43,324 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.91% | 149,516 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.61% | 374,132 |
| Apr 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.38% | 412,643 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.15% | 790,035 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.18% | 525,454 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.63% | 264,307 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 538,256 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 45.45% | 1,789,884 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.13% | 788,237 |
| Apr 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.94% | 1,370,471 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.99% | 440,080 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 111,806 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.88% | 364,810 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.50% | 237,606 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.41% | 86,750 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.60% | 420,490 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.23% | 249,414 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.60% | 204,478 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.70% | 134,415 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.46% | 138,031 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.77% | 540,205 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.14% | 643,957 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 335,154 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 313,955 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.90% | 1,021,665 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.49% | 384,025 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.38% | 81,969 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.48% | 43,834 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.91% | 84,844 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.12% | 9,760 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.23% | 43,327 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.59% | 21,179 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.70% | 71,240 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.43% | 68,542 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 76,548 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 51,093 |