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 )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 10, 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 (%)
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%)
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.