OTC Markets OTCPK - Delayed Quote USD

Revive Therapeutics Ltd. (RVVTF)

0.0230

+0.0006

+(2.68%)

At close: April 25 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	0.0220	0.0240	0.0180	0.0230	0.0230	374,100
Apr 24, 2025	0.0230	0.0250	0.0200	0.0220	0.0220	412,600
Apr 23, 2025	0.0180	0.0240	0.0180	0.0230	0.0230	790,000
Apr 22, 2025	0.0210	0.0230	0.0190	0.0190	0.0190	525,500
Apr 21, 2025	0.0240	0.0240	0.0210	0.0210	0.0210	264,300
Apr 17, 2025	0.0250	0.0250	0.0210	0.0240	0.0240	538,300
Apr 16, 2025	0.0200	0.0250	0.0160	0.0240	0.0240	1,789,900
Apr 15, 2025	0.0200	0.0200	0.0130	0.0170	0.0170	788,200
Apr 14, 2025	0.0140	0.0180	0.0140	0.0160	0.0160	1,370,500
Apr 11, 2025	0.0140	0.0140	0.0120	0.0140	0.0140	440,100
Apr 10, 2025	0.0140	0.0140	0.0130	0.0130	0.0130	111,800
Apr 9, 2025	0.0140	0.0140	0.0120	0.0130	0.0130	364,800
Apr 8, 2025	0.0130	0.0140	0.0120	0.0130	0.0130	237,600
Apr 7, 2025	0.0140	0.0140	0.0110	0.0120	0.0120	86,800
Apr 4, 2025	0.0140	0.0140	0.0130	0.0140	0.0140	420,500
Apr 3, 2025	0.0150	0.0150	0.0110	0.0130	0.0130	249,400
Apr 2, 2025	0.0070	0.0130	0.0070	0.0120	0.0120	204,500
Apr 1, 2025	0.0050	0.0130	0.0050	0.0130	0.0130	134,400
Mar 31, 2025	0.0080	0.0120	0.0070	0.0090	0.0090	138,000
Mar 28, 2025	0.0060	0.0120	0.0060	0.0100	0.0100	540,200
Mar 27, 2025	0.0060	0.0110	0.0060	0.0100	0.0100	644,000
Mar 26, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	335,200
Mar 25, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	314,000
Mar 24, 2025	0.0060	0.0080	0.0060	0.0070	0.0070	1,021,700
Mar 21, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	384,000
Mar 20, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	82,000
Mar 19, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	43,800
Mar 18, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	84,800
Mar 17, 2025	0.0070	0.0070	0.0060	0.0070	0.0070	9,800
Mar 14, 2025	0.0060	0.0070	0.0060	0.0060	0.0060	43,300
Mar 13, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	21,200
Mar 12, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	71,200
Mar 11, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	68,500
Mar 10, 2025	0.0070	0.0070	0.0060	0.0070	0.0070	76,500
Mar 7, 2025	0.0080	0.0080	0.0060	0.0070	0.0070	51,100
Mar 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	215,000
Mar 5, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	117,300
Mar 4, 2025	0.0060	0.0080	0.0060	0.0070	0.0070	77,600
Mar 3, 2025	0.0050	0.0070	0.0050	0.0060	0.0060	236,900
Feb 28, 2025	0.0050	0.0080	0.0050	0.0060	0.0060	33,500
Feb 27, 2025	0.0070	0.0080	0.0060	0.0070	0.0070	375,100
Feb 26, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	335,500
Feb 25, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	750,900
Feb 24, 2025	0.0080	0.0080	0.0060	0.0070	0.0070	36,900
Feb 21, 2025	0.0070	0.0080	0.0070	0.0070	0.0070	54,500
Feb 20, 2025	0.0070	0.0080	0.0070	0.0070	0.0070	114,000
Feb 19, 2025	0.0080	0.0100	0.0070	0.0080	0.0080	453,200
Feb 18, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	1,099,600
Feb 14, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	4,100
Feb 13, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	19,900
Feb 12, 2025	0.0070	0.0070	0.0060	0.0070	0.0070	804,900
Feb 11, 2025	0.0060	0.0070	0.0060	0.0060	0.0060	287,200
Feb 10, 2025	0.0070	0.0080	0.0060	0.0060	0.0060	100,700
Feb 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	6,400
Feb 6, 2025	0.0070	0.0070	0.0060	0.0070	0.0070	268,600
Feb 5, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	143,100
Feb 4, 2025	0.0070	0.0080	0.0070	0.0070	0.0070	229,000
Feb 3, 2025	0.0070	0.0070	0.0060	0.0070	0.0070	729,800
Jan 31, 2025	0.0080	0.0080	0.0070	0.0080	0.0080	134,100
Jan 30, 2025	0.0060	0.0090	0.0050	0.0060	0.0060	267,900
Jan 29, 2025	0.0060	0.0070	0.0050	0.0060	0.0060	38,700
Jan 28, 2025	0.0060	0.0070	0.0060	0.0060	0.0060	30,300
Jan 27, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	167,900
Jan 24, 2025	0.0050	0.0070	0.0050	0.0060	0.0060	9,900
Jan 23, 2025	0.0060	0.0070	0.0060	0.0060	0.0060	261,400
Jan 22, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	166,000
Jan 21, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	1,187,300
Jan 17, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	106,500
Jan 16, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	115,000
Jan 15, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	156,100
Jan 14, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	65,600
Jan 13, 2025	0.0060	0.0070	0.0060	0.0060	0.0060	61,800
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

MYCOF Mydecine Innovations Group Inc.

0.0050

+85.19%

MCUJF Medicure Inc.

0.6600

0.00%

MRMD MariMed Inc.

0.1080

+2.86%

KAYS Kaya Holdings, Inc.

0.0362

0.00%

JOLT.CN Jolt Health Inc.

0.1100

0.00%

LOWLF Lowell Farms Inc.

0.0130

0.00%

MUSH.V Mercanto Holdings Inc.

0.0550

0.00%

MYCO.CN Mydecine Innovations Group Inc.

0.0100

0.00%

FH.NE Filament Health Corp.

0.0300

-14.29%

BLEG Branded Legacy Inc

0.0010

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Revive Therapeutics Ltd. (RVVTF)

Related Tickers