OTC Markets OTCQB - Delayed Quote USD

Revive Therapeutics Ltd. (RVVTF)

Compare
0.0060
-0.0003
(-4.76%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0050 0.0060 0.0050 0.0060 0.0060 145,300
Jan 8, 2025 0.0050 0.0070 0.0050 0.0060 0.0060 171,300
Jan 7, 2025 0.0060 0.0060 0.0060 0.0060 0.0060 157,800
Jan 6, 2025 0.0060 0.0060 0.0050 0.0060 0.0060 1,216,600
Jan 3, 2025 0.0050 0.0060 0.0050 0.0060 0.0060 176,200
Jan 2, 2025 0.0050 0.0060 0.0050 0.0050 0.0050 214,300
Dec 31, 2024 0.0050 0.0070 0.0050 0.0060 0.0060 525,700
Dec 30, 2024 0.0060 0.0070 0.0050 0.0070 0.0070 642,200
Dec 27, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 969,500
Dec 26, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 192,600
Dec 24, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 67,700
Dec 23, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 1,016,000
Dec 20, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 815,600
Dec 19, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 777,700
Dec 18, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 178,800
Dec 17, 2024 0.0070 0.0080 0.0060 0.0070 0.0070 165,200
Dec 16, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 273,400
Dec 13, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 360,000
Dec 12, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 93,100
Dec 11, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 495,800
Dec 10, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 397,700
Dec 9, 2024 0.0060 0.0080 0.0060 0.0060 0.0060 469,200
Dec 6, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 84,300
Dec 5, 2024 0.0060 0.0090 0.0060 0.0060 0.0060 600,000
Dec 4, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 337,200
Dec 3, 2024 0.0070 0.0080 0.0060 0.0070 0.0070 2,368,200
Dec 2, 2024 0.0070 0.0090 0.0070 0.0070 0.0070 1,094,800
Nov 29, 2024 0.0080 0.0100 0.0070 0.0090 0.0090 34,500
Nov 27, 2024 0.0070 0.0100 0.0070 0.0080 0.0080 98,900
Nov 26, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 61,300
Nov 25, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 895,100
Nov 22, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 92,100
Nov 21, 2024 0.0070 0.0090 0.0070 0.0080 0.0080 138,000
Nov 20, 2024 0.0070 0.0090 0.0070 0.0080 0.0080 63,100
Nov 19, 2024 0.0070 0.0090 0.0070 0.0080 0.0080 94,000
Nov 18, 2024 0.0070 0.0090 0.0060 0.0070 0.0070 153,200
Nov 15, 2024 0.0120 0.0120 0.0070 0.0080 0.0080 289,000
Nov 14, 2024 0.0090 0.0110 0.0070 0.0080 0.0080 1,612,000
Nov 13, 2024 0.0070 0.0100 0.0070 0.0090 0.0090 4,226,700
Nov 12, 2024 0.0070 0.0080 0.0060 0.0070 0.0070 759,000
Nov 11, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 409,400
Nov 8, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 352,600
Nov 7, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 407,500
Nov 6, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 196,300
Nov 5, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 111,300
Nov 4, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 121,900
Nov 1, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 157,800
Oct 31, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 235,500
Oct 30, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 28,100
Oct 29, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 185,500
Oct 28, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 416,400
Oct 25, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 85,400
Oct 24, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 251,300
Oct 23, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 39,200
Oct 22, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 1,524,200
Oct 21, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 2,617,600
Oct 18, 2024 0.0060 0.0080 0.0060 0.0070 0.0070 366,300
Oct 17, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 297,300
Oct 16, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 13,700
Oct 15, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 47,000
Oct 14, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 122,200
Oct 11, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 151,000
Oct 10, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 33,000
Oct 9, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 222,700
Oct 8, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 40,500
Oct 7, 2024 0.0060 0.0080 0.0060 0.0060 0.0060 78,400
Oct 4, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 222,500
Oct 3, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 292,600
Oct 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 960,400
Oct 1, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 2,056,900
Sep 30, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 371,900
Sep 27, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 232,200
Sep 26, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 427,700
Sep 25, 2024 0.0060 0.0070 0.0060 0.0060 0.0060 1,550,000
Sep 24, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 402,100
Sep 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,018,100
Sep 20, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 435,400
Sep 19, 2024 0.0090 0.0100 0.0070 0.0070 0.0070 1,685,700
Sep 18, 2024 0.0080 0.0100 0.0070 0.0090 0.0090 274,000
Sep 17, 2024 0.0080 0.0090 0.0070 0.0080 0.0080 319,100
Sep 16, 2024 0.0080 0.0100 0.0080 0.0080 0.0080 94,900
Sep 13, 2024 0.0120 0.0120 0.0070 0.0090 0.0090 125,200
Sep 12, 2024 0.0060 0.0110 0.0060 0.0070 0.0070 165,200
Sep 11, 2024 0.0090 0.0090 0.0070 0.0070 0.0070 565,900
Sep 10, 2024 0.0080 0.0090 0.0070 0.0070 0.0070 242,300
Sep 9, 2024 0.0090 0.0100 0.0080 0.0090 0.0090 48,700
Sep 6, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 33,300
Sep 5, 2024 0.0100 0.0110 0.0080 0.0100 0.0100 27,700
Sep 4, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 854,200
Sep 3, 2024 0.0110 0.0110 0.0080 0.0110 0.0110 29,100
Aug 30, 2024 0.0090 0.0120 0.0090 0.0110 0.0110 30,000
Aug 29, 2024 0.0090 0.0120 0.0090 0.0120 0.0120 39,800
Aug 28, 2024 0.0130 0.0130 0.0080 0.0110 0.0110 257,000
Aug 27, 2024 0.0110 0.0120 0.0090 0.0110 0.0110 110,700
Aug 26, 2024 0.0080 0.0110 0.0080 0.0090 0.0090 230,200
Aug 23, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 24,900
Aug 22, 2024 0.0110 0.0130 0.0110 0.0110 0.0110 45,400
Aug 21, 2024 0.0110 0.0130 0.0110 0.0110 0.0110 362,700
Aug 20, 2024 0.0080 0.0130 0.0080 0.0120 0.0120 215,200
Aug 19, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 31,300
Aug 16, 2024 0.0100 0.0120 0.0100 0.0100 0.0100 49,100
Aug 15, 2024 0.0120 0.0130 0.0100 0.0120 0.0120 246,400
Aug 14, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 4,100
Aug 13, 2024 0.0110 0.0130 0.0110 0.0120 0.0120 291,000
Aug 12, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 32,500
Aug 9, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 216,900
Aug 8, 2024 0.0120 0.0120 0.0080 0.0110 0.0110 283,300
Aug 7, 2024 0.0090 0.0140 0.0090 0.0120 0.0120 417,400
Aug 6, 2024 0.0070 0.0090 0.0070 0.0090 0.0090 393,000
Aug 5, 2024 0.0070 0.0090 0.0070 0.0090 0.0090 81,300
Aug 2, 2024 0.0110 0.0120 0.0080 0.0110 0.0110 186,900
Aug 1, 2024 0.0100 0.0120 0.0100 0.0110 0.0110 135,100
Jul 31, 2024 0.0080 0.0110 0.0080 0.0100 0.0100 45,400
Jul 30, 2024 0.0080 0.0120 0.0080 0.0110 0.0110 28,100
Jul 29, 2024 0.0110 0.0120 0.0100 0.0100 0.0100 74,200
Jul 26, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 37,200
Jul 25, 2024 0.0100 0.0120 0.0100 0.0100 0.0100 69,600
Jul 24, 2024 0.0080 0.0130 0.0080 0.0100 0.0100 63,600
Jul 23, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 52,900
Jul 22, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 251,400
Jul 19, 2024 0.0110 0.0110 0.0080 0.0090 0.0090 30,500
Jul 18, 2024 0.0080 0.0120 0.0080 0.0100 0.0100 248,000
Jul 17, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 82,000
Jul 16, 2024 0.0100 0.0120 0.0100 0.0110 0.0110 78,100
Jul 15, 2024 0.0110 0.0130 0.0100 0.0110 0.0110 281,100
Jul 12, 2024 0.0120 0.0130 0.0100 0.0130 0.0130 93,900
Jul 11, 2024 0.0080 0.0110 0.0060 0.0110 0.0110 160,000
Jul 10, 2024 0.0070 0.0100 0.0070 0.0080 0.0080 364,700
Jul 9, 2024 0.0100 0.0120 0.0080 0.0100 0.0100 398,500
Jul 8, 2024 0.0120 0.0120 0.0090 0.0100 0.0100 238,100
Jul 5, 2024 0.0070 0.0120 0.0070 0.0110 0.0110 2,023,000
Jul 3, 2024 0.0070 0.0090 0.0070 0.0070 0.0070 46,800
Jul 2, 2024 0.0070 0.0080 0.0060 0.0080 0.0080 154,800
Jul 1, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 412,900
Jun 28, 2024 0.0070 0.0090 0.0060 0.0080 0.0080 286,000
Jun 27, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 291,000
Jun 26, 2024 0.0150 0.0150 0.0070 0.0070 0.0070 1,565,800
Jun 25, 2024 0.0100 0.0120 0.0100 0.0110 0.0110 765,000
Jun 24, 2024 0.0130 0.0150 0.0100 0.0120 0.0120 670,700
Jun 21, 2024 0.0150 0.0150 0.0110 0.0130 0.0130 63,700
Jun 20, 2024 0.0140 0.0150 0.0120 0.0150 0.0150 99,900
Jun 18, 2024 0.0140 0.0160 0.0120 0.0130 0.0130 487,200
Jun 17, 2024 0.0130 0.0150 0.0120 0.0140 0.0140 282,000
Jun 14, 2024 0.0160 0.0160 0.0130 0.0140 0.0140 420,200
Jun 13, 2024 0.0160 0.0160 0.0140 0.0150 0.0150 126,100
Jun 12, 2024 0.0140 0.0160 0.0130 0.0160 0.0160 223,200
Jun 11, 2024 0.0140 0.0160 0.0140 0.0150 0.0150 134,800
Jun 10, 2024 0.0160 0.0180 0.0140 0.0150 0.0150 240,300
Jun 7, 2024 0.0150 0.0170 0.0150 0.0160 0.0160 374,500
Jun 6, 2024 0.0160 0.0180 0.0140 0.0170 0.0170 509,700
Jun 5, 2024 0.0160 0.0170 0.0130 0.0170 0.0170 557,700
Jun 4, 2024 0.0180 0.0180 0.0160 0.0170 0.0170 57,000
Jun 3, 2024 0.0150 0.0190 0.0150 0.0170 0.0170 562,800
May 31, 2024 0.0190 0.0190 0.0160 0.0170 0.0170 50,800
May 30, 2024 0.0150 0.0200 0.0150 0.0180 0.0180 286,900
May 29, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 86,800
May 28, 2024 0.0190 0.0220 0.0190 0.0200 0.0200 148,000
May 24, 2024 0.0180 0.0220 0.0180 0.0210 0.0210 57,000
May 23, 2024 0.0160 0.0200 0.0160 0.0200 0.0200 52,200
May 22, 2024 0.0200 0.0200 0.0160 0.0190 0.0190 106,300
May 21, 2024 0.0170 0.0200 0.0160 0.0190 0.0190 224,900
May 20, 2024 0.0170 0.0200 0.0160 0.0170 0.0170 1,467,400
May 17, 2024 0.0200 0.0200 0.0180 0.0200 0.0200 117,900
May 16, 2024 0.0190 0.0200 0.0180 0.0200 0.0200 24,200
May 15, 2024 0.0170 0.0220 0.0170 0.0200 0.0200 215,700
May 14, 2024 0.0170 0.0210 0.0170 0.0210 0.0210 113,700
May 13, 2024 0.0170 0.0210 0.0170 0.0210 0.0210 49,700
May 10, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 75,300
May 9, 2024 0.0190 0.0200 0.0190 0.0190 0.0190 167,400
May 8, 2024 0.0190 0.0210 0.0190 0.0200 0.0200 7,100
May 7, 2024 0.0210 0.0210 0.0190 0.0200 0.0200 46,900
May 6, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 26,400
May 3, 2024 0.0200 0.0210 0.0190 0.0200 0.0200 27,100
May 2, 2024 0.0190 0.0210 0.0190 0.0190 0.0190 156,100
May 1, 2024 0.0190 0.0210 0.0190 0.0200 0.0200 30,900
Apr 30, 2024 0.0190 0.0220 0.0190 0.0210 0.0210 180,600
Apr 29, 2024 0.0190 0.0220 0.0190 0.0200 0.0200 67,100
Apr 26, 2024 0.0190 0.0220 0.0190 0.0210 0.0210 193,800
Apr 25, 2024 0.0200 0.0220 0.0190 0.0210 0.0210 240,100
Apr 24, 2024 0.0190 0.0220 0.0190 0.0220 0.0220 153,500
Apr 23, 2024 0.0180 0.0220 0.0180 0.0200 0.0200 84,600
Apr 22, 2024 0.0200 0.0220 0.0180 0.0210 0.0210 538,500
Apr 19, 2024 0.0200 0.0210 0.0200 0.0200 0.0200 257,600
Apr 18, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 57,400
Apr 17, 2024 0.0210 0.0210 0.0200 0.0210 0.0210 74,700
Apr 16, 2024 0.0210 0.0220 0.0200 0.0200 0.0200 62,500
Apr 15, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 321,900
Apr 12, 2024 0.0190 0.0220 0.0190 0.0200 0.0200 402,900
Apr 11, 2024 0.0210 0.0220 0.0200 0.0210 0.0210 102,400
Apr 10, 2024 0.0210 0.0230 0.0200 0.0210 0.0210 198,000
Apr 9, 2024 0.0180 0.0240 0.0180 0.0230 0.0230 244,900
Apr 8, 2024 0.0200 0.0230 0.0180 0.0220 0.0220 109,800
Apr 5, 2024 0.0190 0.0230 0.0190 0.0200 0.0200 29,500
Apr 4, 2024 0.0180 0.0240 0.0180 0.0220 0.0220 66,200
Apr 3, 2024 0.0200 0.0230 0.0200 0.0220 0.0220 531,000
Apr 2, 2024 0.0200 0.0230 0.0200 0.0230 0.0230 108,500
Apr 1, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 45,900
Mar 28, 2024 0.0210 0.0220 0.0200 0.0210 0.0210 40,600
Mar 27, 2024 0.0180 0.0230 0.0180 0.0230 0.0230 134,000
Mar 26, 2024 0.0210 0.0210 0.0200 0.0210 0.0210 140,100
Mar 25, 2024 0.0210 0.0220 0.0190 0.0220 0.0220 110,700
Mar 22, 2024 0.0210 0.0220 0.0200 0.0220 0.0220 160,200
Mar 21, 2024 0.0210 0.0210 0.0200 0.0210 0.0210 309,600
Mar 20, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 176,200
Mar 19, 2024 0.0220 0.0260 0.0220 0.0220 0.0220 272,200
Mar 18, 2024 0.0270 0.0270 0.0220 0.0260 0.0260 161,000
Mar 15, 2024 0.0230 0.0260 0.0220 0.0230 0.0230 94,500
Mar 14, 2024 0.0240 0.0240 0.0180 0.0200 0.0200 343,200
Mar 13, 2024 0.0280 0.0280 0.0220 0.0240 0.0240 72,000
Mar 12, 2024 0.0220 0.0260 0.0220 0.0260 0.0260 910,500
Mar 11, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 150,600
Mar 8, 2024 0.0200 0.0230 0.0180 0.0230 0.0230 486,200
Mar 7, 2024 0.0190 0.0220 0.0160 0.0220 0.0220 2,151,500
Mar 6, 2024 0.0210 0.0270 0.0210 0.0220 0.0220 1,292,100
Mar 5, 2024 0.0210 0.0210 0.0200 0.0210 0.0210 146,600
Mar 4, 2024 0.0200 0.0220 0.0200 0.0200 0.0200 132,500
Mar 1, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 351,800
Feb 29, 2024 0.0220 0.0220 0.0190 0.0200 0.0200 661,600
Feb 28, 2024 0.0180 0.0220 0.0180 0.0210 0.0210 944,900
Feb 27, 2024 0.0190 0.0220 0.0190 0.0220 0.0220 122,500
Feb 26, 2024 0.0220 0.0230 0.0190 0.0190 0.0190 282,100
Feb 23, 2024 0.0200 0.0230 0.0200 0.0220 0.0220 114,500
Feb 22, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 253,800
Feb 21, 2024 0.0200 0.0210 0.0190 0.0200 0.0200 1,136,000
Feb 20, 2024 0.0210 0.0210 0.0200 0.0210 0.0210 386,500
Feb 16, 2024 0.0200 0.0220 0.0200 0.0210 0.0210 260,300
Feb 15, 2024 0.0210 0.0230 0.0190 0.0210 0.0210 243,700
Feb 14, 2024 0.0210 0.0210 0.0200 0.0210 0.0210 28,000
Feb 13, 2024 0.0190 0.0250 0.0190 0.0220 0.0220 164,000
Feb 12, 2024 0.0220 0.0240 0.0220 0.0220 0.0220 90,600
Feb 9, 2024 0.0210 0.0230 0.0210 0.0220 0.0220 179,500
Feb 8, 2024 0.0230 0.0240 0.0200 0.0220 0.0220 228,100
Feb 7, 2024 0.0220 0.0250 0.0200 0.0240 0.0240 387,100
Feb 6, 2024 0.0210 0.0220 0.0200 0.0210 0.0210 198,500
Feb 5, 2024 0.0180 0.0220 0.0180 0.0210 0.0210 254,100
Feb 2, 2024 0.0220 0.0230 0.0210 0.0220 0.0220 333,300
Feb 1, 2024 0.0230 0.0230 0.0210 0.0210 0.0210 333,500
Jan 31, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 149,800
Jan 30, 2024 0.0220 0.0240 0.0220 0.0230 0.0230 402,900
Jan 29, 2024 0.0220 0.0250 0.0220 0.0230 0.0230 339,900
Jan 26, 2024 0.0230 0.0270 0.0220 0.0260 0.0260 1,111,200
Jan 25, 2024 0.0330 0.0330 0.0240 0.0270 0.0270 794,700
Jan 24, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 735,900
Jan 23, 2024 0.0360 0.0360 0.0260 0.0290 0.0290 246,400
Jan 22, 2024 0.0350 0.0350 0.0210 0.0330 0.0330 1,330,500
Jan 19, 2024 0.0220 0.0300 0.0220 0.0300 0.0300 541,400
Jan 18, 2024 0.0220 0.0280 0.0200 0.0260 0.0260 164,100
Jan 17, 2024 0.0250 0.0270 0.0230 0.0230 0.0230 65,700
Jan 16, 2024 0.0240 0.0300 0.0230 0.0250 0.0250 260,500
Jan 12, 2024 0.0240 0.0300 0.0240 0.0250 0.0250 514,800
Jan 11, 2024 0.0240 0.0300 0.0240 0.0270 0.0270 1,432,600

Related Tickers

CBDD CBD of Denver Inc.
0.0003
-25.00%
 
BIEI Premier Biomedical, Inc.
0.0006
0.00%
 
GPFT Grapefruit USA, Inc.
0.0008
+14.29%
 
CBSTF The Cannabist Company Holdings Inc.
0.0750
+3.45%
 
NTRR Neutra Corp.
0.0003
0.00%
 
CBDL CBD Life Sciences Inc.
0.0005
+25.00%
 
MDP.TO Medexus Pharmaceuticals Inc.
4.0400
-0.74%
 
CATV 4Cable TV International, Inc.
0.0003
+50.00%
 
CNTMF Cansortium Inc.
0.0860
+2.38%
 
CVSI CV Sciences, Inc.
0.0300
-9.09%