Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 29, 2022 0.1610 80 +0.00(+0.00%)
Apr 27, 2022 0.1610 0 +0.00(+0.50%)
Apr 26, 2022 0.1602 0.1602 0.1602 0.1602 1,940 -0.02(-9.49%)
Apr 05, 2022 0.1770 0 -0.01(-5.95%)
Apr 04, 2022 0.1847 0.1882 0.1847 0.1882 2,500 +0.00(+2.51%)
Mar 29, 2022 0.1836 0 -0.03(-12.57%)
Mar 28, 2022 0.1580 0.2100 0.1580 0.2100 200 +0.01(+3.45%)
Mar 14, 2022 0.2030 0 +0.01(+5.56%)
Mar 11, 2022 0.1923 0.1923 0.1923 0.1923 984 -0.02(-8.43%)
Mar 04, 2022 0.2100 0 +0.01(+5.00%)
Feb 25, 2022 0.2000 0 +0.00(+0.00%)
Feb 24, 2022 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Feb 23, 2022 0.2188 0.2188 0.2000 0.2000 2,630 -0.02(-7.88%)
Feb 18, 2022 0.2171 0 -0.04(-14.53%)
Feb 17, 2022 0.2540 0.2540 0.2540 0.2540 984 +0.02(+7.72%)
Feb 15, 2022 0.2358 0 -0.01(-2.96%)
Feb 09, 2022 0.2430 0 -0.00(-0.69%)
Feb 08, 2022 0.1917 0.2447 0.1917 0.2447 5,400 -0.03(-9.37%)
Feb 02, 2022 0.2700 0.2700 0.2700 0.2700 2,500 -0.00(-0.74%)
Jan 27, 2022 0.2720 0 +0.02(+7.47%)
Jan 24, 2022 0.2531 0 -0.07(-22.41%)
Jan 20, 2022 0.3262 0 +0.04(+12.44%)
Jan 19, 2022 0.2800 0.2922 0.2800 0.2901 1,500 +0.03(+12.75%)
Jan 18, 2022 0.2573 0.2573 0.2573 0.2573 1,000 -0.02(-6.20%)
Jan 13, 2022 0.2743 0 +0.00(+1.59%)
Jan 12, 2022 0.2875 0.2875 0.2700 0.2700 2,340 +0.11(+66.67%)
Jan 03, 2022 0.1620 0.1620 0.1620 0 -0.11(-40.66%)
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%)
Oct 07, 2021 0.1271 0.1271 0.1233 0.1233 1,700 -0.03(-17.36%)
Sep 29, 2021 0.1492 0.1492 0.1492 0 +0.01(+8.75%)
Sep 27, 2021 0.1372 0.1372 0.1372 20 +0.01(+4.81%)
Sep 24, 2021 0.1309 0.1309 0.1309 0.1309 200 +0.00(+0.00%)
Sep 23, 2021 0.1309 0.1309 0.1309 0.1309 1,000 +0.00(+0.85%)
Sep 22, 2021 0.1298 0.1298 0.1298 0.1298 2,539 -0.02(-10.48%)
Sep 21, 2021 0.1476 0.1476 0.1329 0.1450 24,539 -0.00(-0.14%)
Sep 14, 2021 0.1452 0.1452 0.1452 0 -0.01(-4.85%)
Sep 10, 2021 0.1526 0.1526 0.1526 0 -0.01(-7.12%)
Sep 09, 2021 0.1643 0.1643 0.1643 0.1643 5,000 -0.02(-10.95%)
Sep 07, 2021 0.1845 0.1845 0.1845 0 +0.02(+15.38%)
Sep 02, 2021 0.1599 0.1599 0.1599 0 +0.02(+15.20%)
Aug 30, 2021 0.1388 0.1388 0.1388 0 +0.00(+0.95%)
Aug 19, 2021 0.1375 0.1375 0.1375 0 -0.01(-9.18%)
Aug 16, 2021 0.1514 0.1514 0.1514 0 -0.00(-2.39%)
Aug 13, 2021 0.1551 0.1551 0.1551 0.1551 3,000 +0.01(+3.40%)
Aug 09, 2021 0.1500 0.1500 0.1500 0 -0.02(-11.14%)
Aug 05, 2021 0.1688 0.1688 0.1688 0 +0.01(+3.30%)
Aug 04, 2021 0.1634 0.1700 0.1634 0.1634 850 -0.01(-4.56%)
Aug 03, 2021 0.1712 0.1712 0.1712 0.1712 4,000 -0.04(-19.17%)
Aug 02, 2021 0.2013 0.2118 0.1757 0.2118 9,313 +0.05(+33.97%)
Jul 30, 2021 0.1581 0.1581 0.1581 0.1581 500 +0.00(+0.00%)
Jul 28, 2021 0.1581 0.1581 0.1581 0 -0.01(-7.00%)
Jul 26, 2021 0.1700 0.1700 0.1700 0 +0.01(+8.21%)
Jul 22, 2021 0.1571 0.1571 0.1571 0 +0.01(+4.73%)
Jul 16, 2021 0.1500 0.1500 0.1500 0 -0.01(-5.66%)
Jul 14, 2021 0.1590 0.1590 0.1590 0 +0.01(+3.72%)
Jul 12, 2021 0.1533 0.1533 0.1533 0 -0.02(-9.50%)
Jul 09, 2021 0.1610 0.1694 0.1610 0.1694 1,000 +0.01(+4.05%)
Jul 07, 2021 0.1628 0.1628 0.1628 0 -0.01(-5.46%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.