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 )

0.0300 -0.0250 (-45.45%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 13, 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 (%)
Jun 29, 2021 0.1722 0.1722 0.1722 0 +0.01(+3.36%)
Jun 28, 2021 0.1666 0.1666 0.1666 0.1666 200 -0.01(-6.67%)
Jun 25, 2021 0.1785 0.1785 0.1785 0.1785 3,000 -0.02(-11.28%)
Jun 24, 2021 0.1950 0.2012 0.1775 0.2012 10,538 +0.05(+29.97%)
Jun 22, 2021 0.1548 0.1548 0.1548 75 -0.03(-14.00%)
Jun 21, 2021 0.1766 0.1800 0.1726 0.1800 6,600 -0.01(-4.05%)
Jun 18, 2021 0.1876 0.1876 0.1876 0.1876 1,000 -0.00(-2.29%)
Jun 17, 2021 0.1205 0.1920 0.1205 0.1920 3,964 +0.00(+2.40%)
Jun 16, 2021 0.1882 0.1890 0.1875 0.1875 517 +0.02(+13.91%)
Jun 11, 2021 0.1646 0.1646 0.1646 45 +0.00(+0.00%)
Jun 09, 2021 0.1646 0.1646 0.1646 0 -0.02(-9.41%)
Jun 08, 2021 0.1817 0.1817 0.1435 0.1817 757 +0.04(+24.45%)
Jun 07, 2021 0.1460 0.1460 0.1460 0.1460 400 -0.01(-7.12%)
Jun 04, 2021 0.1572 0.1609 0.1572 0.1572 3,500 -0.01(-5.36%)
Jun 03, 2021 0.1766 0.1766 0.1661 0.1661 3,496 +0.01(+3.81%)
Jun 02, 2021 0.1500 0.1600 0.1484 0.1600 40,000 +0.03(+19.94%)
Jun 01, 2021 0.1375 0.1375 0.1334 0.1334 4,033 +0.00(+0.00%)
May 26, 2021 0.1334 0.1334 0.1334 0 +0.02(+21.27%)
May 24, 2021 0.1100 0.1100 0.1100 0 -0.03(-21.54%)
May 21, 2021 0.1402 0.1402 0.1402 0.1402 25,000 +0.00(+0.14%)
May 19, 2021 0.1400 0.1400 0.1400 0 +0.01(+11.11%)
May 18, 2021 0.1274 0.1287 0.1260 0.1260 3,510 -0.00(-1.41%)
May 17, 2021 0.1278 0.1278 0.1278 0.1278 2,500 +0.04(+44.57%)
May 14, 2021 0.0884 0.0884 0.0884 0.0884 1,500 -0.04(-33.08%)
May 13, 2021 0.1357 0.1582 0.1321 0.1321 15,500 -0.01(-4.34%)
May 12, 2021 0.1413 0.1413 0.1381 0.1381 842 -0.01(-5.41%)
May 10, 2021 0.1460 0.1460 0.1460 0 -0.00(-2.67%)
May 07, 2021 0.1621 0.1621 0.1408 0.1500 26,405 +0.00(+3.38%)
May 04, 2021 0.1451 0.1451 0.1451 5 -0.02(-12.38%)
May 03, 2021 0.1618 0.1656 0.1609 0.1656 5,870 -0.01(-5.91%)
Apr 30, 2021 0.1809 0.1809 0.1760 0.1760 1,500 +0.00(+0.92%)
Apr 29, 2021 0.1744 0.1744 0.1744 76 +0.00(+0.00%)
Apr 28, 2021 0.1794 0.1794 0.1744 0.1744 3,345 +0.01(+5.06%)
Apr 27, 2021 0.1761 0.1762 0.1660 0.1660 10,780 -0.02(-12.63%)
Apr 26, 2021 0.1805 0.1900 0.1805 0.1900 2,080 -0.01(-4.47%)
Apr 23, 2021 0.1922 0.1989 0.1922 0.1989 16,100 -0.00(-0.35%)
Apr 22, 2021 0.2238 0.2238 0.1996 0.1996 1,550 -0.02(-9.56%)
Apr 21, 2021 0.2207 0.2207 0.1900 0.2207 3,000 +0.02(+10.35%)
Apr 20, 2021 0.1911 0.2000 0.1911 0.2000 700 +0.01(+7.07%)
Apr 19, 2021 0.1888 0.2078 0.1868 0.1868 69,575 +0.00(+1.58%)
Apr 16, 2021 0.1869 0.1879 0.1839 0.1839 900 +0.00(+0.66%)
Apr 14, 2021 0.1827 0.1827 0.1827 0 -0.01(-3.84%)
Apr 13, 2021 0.1900 0.1900 0.1900 0.1900 3,215 +0.00(+1.44%)
Apr 12, 2021 0.2300 0.2300 0.1873 0.1873 3,501 +0.01(+3.25%)
Apr 09, 2021 0.1813 0.1930 0.1813 0.1814 11,300 +0.01(+6.08%)
Apr 08, 2021 0.1710 0.1710 0.1710 119 +0.00(+0.00%)
Apr 07, 2021 0.1732 0.1732 0.1710 0.1710 855 -0.02(-8.16%)
Apr 06, 2021 0.2043 0.2043 0.1862 0.1862 4,400 -0.01(-6.90%)
Apr 05, 2021 0.2073 0.2073 0.1948 0.2000 18,500 -0.01(-3.43%)
Apr 01, 2021 0.1988 0.2071 0.1912 0.2071 12,500 +0.02(+11.89%)
Mar 31, 2021 0.1992 0.2119 0.1851 0.1851 852 -0.00(-0.86%)
Mar 29, 2021 0.1867 0.1867 0.1867 0 -0.00(-0.53%)
Mar 26, 2021 0.1924 0.2234 0.1877 0.1877 6,100 -0.01(-6.43%)
Mar 25, 2021 0.2250 0.2312 0.2006 0.2006 7,418 -0.01(-4.48%)
Mar 24, 2021 0.2065 0.2488 0.1951 0.2100 8,702 +0.01(+5.63%)
Mar 23, 2021 0.2450 0.2490 0.1988 0.1988 29,150 -0.03(-14.57%)
Mar 22, 2021 0.2400 0.2400 0.2256 0.2327 49,567 -0.00(-0.39%)
Mar 19, 2021 0.2126 0.2576 0.2100 0.2336 88,400 +0.01(+6.18%)
Mar 18, 2021 0.1878 0.2200 0.1838 0.2200 10,097 +0.04(+21.55%)
Mar 17, 2021 0.1845 0.1850 0.1807 0.1810 4,200 -0.02(-9.59%)
Mar 16, 2021 0.1425 0.2002 0.1425 0.2002 3,800 -0.00(-2.20%)
Mar 15, 2021 0.1943 0.2047 0.1800 0.2047 14,527 -0.00(-0.97%)
Mar 12, 2021 0.1904 0.2067 0.1904 0.2067 3,300 +0.01(+6.27%)
Mar 11, 2021 0.1868 0.1945 0.1868 0.1945 9,200 -0.01(-4.19%)
Mar 10, 2021 0.1919 0.2060 0.1919 0.2030 12,650 -0.00(-1.41%)
Mar 09, 2021 0.2315 0.2315 0.2059 0.2059 5,150 +0.01(+2.95%)
Mar 08, 2021 0.1765 0.2000 0.1765 0.2000 1,060 +0.02(+13.31%)
Mar 05, 2021 0.1893 0.2116 0.1765 0.1765 7,500 -0.02(-9.49%)
Mar 04, 2021 0.1979 0.2261 0.1864 0.1950 11,360 -0.01(-6.47%)
Mar 03, 2021 0.2173 0.2213 0.2085 0.2085 33,199 -0.03(-13.81%)
Mar 02, 2021 0.2320 0.2456 0.2211 0.2419 32,090 +0.01(+3.38%)
Mar 01, 2021 0.2340 0.2340 0.2340 0.2340 1,020 +0.03(+12.12%)
Feb 26, 2021 0.2180 0.2180 0.2078 0.2087 5,300 +0.00(+0.00%)
Feb 25, 2021 0.2367 0.2367 0.2051 0.2087 36,284 -0.02(-9.61%)
Feb 24, 2021 0.2458 0.2579 0.2309 0.2309 25,150 -0.01(-2.57%)
Feb 23, 2021 0.2700 0.3000 0.2132 0.2370 67,146 -0.03(-11.37%)
Feb 22, 2021 0.3104 0.3109 0.2580 0.2674 73,983 -0.04(-13.85%)
Feb 19, 2021 0.2535 0.3500 0.2485 0.3104 576,000 +0.06(+24.91%)
Feb 18, 2021 0.2585 0.2779 0.2485 0.2485 76,657 +0.01(+3.89%)
Feb 17, 2021 0.2955 0.2999 0.2392 0.2392 58,075 -0.06(-20.27%)
Feb 16, 2021 0.3752 0.3752 0.2600 0.3000 39,124 -0.06(-15.78%)
Feb 12, 2021 0.3391 0.3600 0.2874 0.3562 130,700 +0.02(+4.76%)
Feb 11, 2021 0.3552 0.3678 0.3400 0.3400 96,795 -0.00(-1.11%)
Feb 10, 2021 0.2748 0.3666 0.2700 0.3438 161,688 +0.07(+27.33%)
Feb 09, 2021 0.2396 0.2700 0.2141 0.2700 19,131 +0.03(+12.88%)
Feb 08, 2021 0.2196 0.2392 0.2185 0.2392 19,451 -0.01(-3.08%)
Feb 05, 2021 0.2638 0.2650 0.2468 0.2468 30,500 -0.01(-4.08%)
Feb 04, 2021 0.1986 0.2583 0.1986 0.2573 3,978 +0.08(+49.25%)
Feb 03, 2021 0.1724 0.1724 0.1724 0.1724 4,200 -0.03(-15.12%)
Feb 02, 2021 0.2085 0.2373 0.2031 0.2031 2,764 -0.03(-13.90%)
Feb 01, 2021 0.2267 0.2465 0.2267 0.2359 10,716 -0.00(-1.67%)
Jan 29, 2021 0.2399 0.2399 0.2399 0.2399 200 -0.00(-0.83%)
Jan 26, 2021 0.2419 0.2419 0.2419 0 -0.00(-0.62%)
Jan 22, 2021 0.2434 0.2434 0.2434 0 -0.04(-15.25%)
Jan 20, 2021 0.2872 0.2872 0.2872 0 +0.00(+0.00%)
Jan 07, 2021 0.2400 0.2400 0 +0.00(+0.00%)
Jan 06, 2021 0.2400 0.2400 0.2400 0.2400 11,000 -0.00(-1.76%)
Jan 05, 2021 0.2443 0.2443 0.2443 83 +0.00(+0.00%)
Jan 04, 2021 0.2443 0.2443 0.2443 50 +0.00(+0.00%)
Dec 31, 2020 0.2443 0.2443 0.2443 0 +0.11(+79.76%)
Dec 29, 2020 0.1359 0.1359 0.1359 0 +0.01(+12.22%)
Dec 24, 2020 0.1211 0.1211 0.1211 0 -0.01(-6.85%)
Dec 22, 2020 0.1300 0.1300 0.1300 0 +0.02(+17.12%)
Dec 17, 2020 0.1110 0.1110 0.1110 0 +0.02(+20.65%)
Dec 03, 2020 0.0920 0.0920 0.0920 0 +0.02(+31.99%)
Nov 25, 2020 0.0697 0.0697 0.0697 0 +0.02(+46.74%)
Nov 13, 2020 0.0475 0.0475 0.0475 0 +0.03(+114.93%)
Oct 26, 2020 0.0221 0.0221 0.0221 0 +0.00(+0.00%)
Oct 05, 2020 0.0221 0.0221 0.0221 0 +0.00(+0.00%)
Sep 16, 2020 0.0221 0.0221 0.0221 0 +0.00(+0.00%)
Sep 03, 2020 0.0221 0.0221 0.0221 0 -0.06(-72.20%)
Aug 31, 2020 0.0795 0.0795 0.0795 0 +0.06(+261.36%)
Aug 24, 2020 0.0220 0.0220 0.0220 0 -0.07(-75.56%)
Jul 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2020 0.0699 0.0900 0.0699 0.0900 8,050 +0.00(+0.00%)
Jul 22, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 16, 2020 0.0900 0.0900 0.0900 0 +0.02(+27.12%)
Jul 13, 2020 0.0708 0.0708 0.0708 0 -0.02(-21.77%)
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.