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: 2:57 PM EDT, May 17, 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%)
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.