Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arev Life Sciences Global Corp (OP: AREVF )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 12:47 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 (%)
Dec 31, 2021 0.2321 0.3059 0.2321 0.2730 14,854 +0.00(+0.96%)
Dec 30, 2021 0.2297 0.2704 0.2297 0.2704 8,119 +0.06(+26.30%)
Dec 28, 2021 0.2141 0.2141 0.2141 0 +0.00(+1.33%)
Dec 27, 2021 0.2113 0.2113 0.2113 0.2113 1,700 -0.04(-15.24%)
Dec 22, 2021 0.2493 0.2493 0.2493 0 +0.01(+5.68%)
Dec 21, 2021 0.2359 0.2359 0.2359 0.2359 6,000 -0.01(-3.20%)
Dec 20, 2021 0.2437 0.2437 0.2437 0.2437 200 -0.02(-6.84%)
Dec 17, 2021 0.2516 0.2616 0.2516 0.2616 1,870 -0.02(-7.07%)
Dec 16, 2021 0.2350 0.2815 0.2200 0.2815 121,244 +0.05(+22.93%)
Dec 15, 2021 0.2203 0.2290 0.2053 0.2290 17,088 +0.01(+3.85%)
Dec 14, 2021 0.2257 0.2257 0.2205 0.2205 7,700 +0.00(+1.85%)
Dec 10, 2021 0.2165 0.2165 0.2165 0 +0.00(+0.00%)
Dec 07, 2021 0.2165 0.2165 0.2165 0 -0.02(-8.57%)
Dec 06, 2021 0.2368 0.2368 0.2365 0.2368 1,200 -0.00(-1.04%)
Dec 03, 2021 0.2011 0.2393 0.2011 0.2393 140,455 +0.04(+22.09%)
Dec 02, 2021 0.1832 0.1960 0.1832 0.1960 5,150 +0.01(+7.10%)
Dec 01, 2021 0.1830 0.1830 0.1830 0.1830 150 -0.02(-8.50%)
Nov 29, 2021 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Nov 26, 2021 0.1800 0.1800 0.1800 0.1800 100 +0.02(+11.80%)
Nov 22, 2021 0.1610 0.1610 0.1610 0 -0.00(-0.62%)
Nov 19, 2021 0.1783 0.1783 0.1620 0.1620 22,896 -0.03(-16.15%)
Nov 18, 2021 0.1981 0.1932 0.1800 0.1932 6,590 +0.00(+1.52%)
Nov 17, 2021 0.1850 0.2056 0.1709 0.1903 53,600 +0.01(+3.31%)
Nov 16, 2021 0.1900 0.1900 0.1842 0.1842 22,000 -0.00(-0.16%)
Nov 15, 2021 0.1900 0.1900 0.1641 0.1845 17,600 -0.01(-2.89%)
Nov 12, 2021 0.1946 0.2365 0.1855 0.1900 106,600 +0.00(+2.15%)
Nov 11, 2021 0.1531 0.1860 0.1464 0.1860 41,937 +0.07(+59.25%)
Nov 09, 2021 0.1003 0.1168 0.0990 0.1168 27,209 +0.02(+16.92%)
Nov 05, 2021 0.0999 0.0999 0.0999 0 -0.02(-16.05%)
Nov 03, 2021 0.1190 0.1190 0.1190 0 +0.00(+2.41%)
Nov 01, 2021 0.1162 0.1162 0.1162 25 +0.01(+12.71%)
Oct 29, 2021 0.1071 0.1071 0.1031 0.1031 6,200 -0.00(-3.73%)
Oct 26, 2021 0.1071 0.1071 0.1071 0 -0.02(-13.98%)
Oct 25, 2021 0.1245 0.1245 0.1245 0.1245 150 +0.00(+3.06%)
Oct 21, 2021 0.1208 0.1208 0.1208 0 +0.01(+9.82%)
Oct 20, 2021 0.1100 0.1100 0.1100 0.1100 1,600 +0.01(+10.89%)
Oct 19, 2021 0.0992 0.0992 0.0992 0.0992 450 -0.03(-24.39%)
Oct 18, 2021 0.1312 0.1312 0.1312 0.1312 6,700 +0.01(+6.67%)
Oct 15, 2021 0.1230 0.1230 0.1230 0.1230 700 +0.01(+7.71%)
Oct 14, 2021 0.1142 0.1142 0.1142 0.1142 100 +0.02(+22.01%)
Oct 12, 2021 0.0936 0.0936 0.0936 0 -0.03(-25.12%)
Oct 11, 2021 0.1094 0.2000 0.1094 0.1250 3,320 +0.00(+3.05%)
Oct 08, 2021 0.1162 0.1213 0.1162 0.1213 4,022 -0.00(-1.62%)
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.