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

Revitalist Lifestyle and Wellness Ltd (OP: RVLWF )

N/A UNCHANGED
Last Price Updated: 3:48 PM EST, Feb 23, 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 (%)
Jan 27, 2023 0.0377 0 +0.02(+84.80%)
Jan 26, 2023 0.0190 0.0230 0.0190 0.0204 28,200 -0.01(-21.84%)
Jan 18, 2023 0.0261 0 -0.01(-24.78%)
Jan 11, 2023 0.0347 400 -0.01(-13.25%)
Jan 10, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 09, 2023 0.0250 0.0400 0.0250 0.0400 215,710 +0.02(+122.22%)
Jan 04, 2023 0.0180 0 -0.00(-0.55%)
Dec 30, 2022 0.0181 0 -0.00(-9.50%)
Dec 28, 2022 0.0200 1 -0.01(-21.88%)
Dec 23, 2022 0.0256 2,000 -0.00(-0.39%)
Dec 21, 2022 0.0257 0 +0.01(+41.21%)
Dec 20, 2022 0.0241 0.0241 0.0182 0.0182 3,007 -0.02(-47.25%)
Dec 19, 2022 0.0345 0.0345 0.0345 0.0345 1,000 +0.00(+0.00%)
Dec 16, 2022 0.0345 0.0345 0.0345 0.0345 1,610 -0.00(-8.73%)
Dec 14, 2022 0.0378 1 +0.00(+4.13%)
Dec 13, 2022 0.0595 0.0595 0.0333 0.0363 30,501 +0.02(+81.50%)
Dec 09, 2022 0.0200 0 -0.01(-22.48%)
Dec 08, 2022 0.0456 0.0456 0.0250 0.0258 80,500 -0.00(-8.83%)
Dec 06, 2022 0.0283 0 -0.00(-5.67%)
Dec 02, 2022 0.0300 1 -0.00(-1.32%)
Dec 01, 2022 0.0304 0.0304 0.0304 0.0304 100 -0.00(-0.33%)
Nov 30, 2022 0.0305 0.0305 0.0305 0.0305 52,500 +0.00(+3.74%)
Nov 29, 2022 0.0426 0.0426 0.0294 0.0294 31,102 -0.01(-16.00%)
Nov 23, 2022 0.0350 0 +0.01(+21.11%)
Nov 21, 2022 0.0289 10,000 -0.01(-16.71%)
Nov 18, 2022 0.0300 0.0347 0.0300 0.0347 24,913 +0.01(+18.84%)
Nov 16, 2022 0.0292 0 -0.01(-31.78%)
Nov 10, 2022 0.0428 0 +0.01(+42.67%)
Nov 02, 2022 0.0300 0 -0.03(-49.83%)
Nov 01, 2022 0.0598 0.0598 0.0598 0.0598 1,600 +0.03(+138.25%)
Oct 28, 2022 0.0251 0 +0.00(+0.00%)
Oct 26, 2022 0.0251 0 -0.00(-13.45%)
Oct 24, 2022 0.0290 0 +0.00(+18.37%)
Oct 20, 2022 0.0245 0 -0.01(-24.62%)
Oct 19, 2022 0.0327 0.0327 0.0325 0.0325 22,200 -0.01(-22.06%)
Oct 18, 2022 0.0599 0.0599 0.0417 0.0417 15,197 -0.02(-30.96%)
Oct 14, 2022 0.0604 0 +0.03(+79.23%)
Oct 13, 2022 0.0350 0.0350 0.0262 0.0337 367,555 -0.00(-0.88%)
Oct 12, 2022 0.0300 0.0340 0.0300 0.0340 250,100 +0.01(+26.39%)
Oct 11, 2022 0.0320 0.0320 0.0266 0.0269 49,990 -0.02(-41.14%)
Oct 10, 2022 0.0380 0.0457 0.0380 0.0457 20,000 +0.00(+6.28%)
Oct 04, 2022 0.0430 0 +0.00(+3.12%)
Oct 03, 2022 0.0417 0.0417 0.0416 0.0417 22,126 -0.01(-16.60%)
Sep 30, 2022 0.0500 0.0500 0.0400 0.0500 16,000 +0.01(+18.76%)
Sep 27, 2022 0.0421 0 +0.00(+0.00%)
Sep 21, 2022 0.0421 0 +0.00(+0.00%)
Sep 20, 2022 0.0421 0.0421 0.0421 0.0421 332 +0.01(+14.71%)
Sep 19, 2022 0.0420 0.0420 0.0367 0.0367 28,000 -0.00(-10.49%)
Sep 16, 2022 0.0400 0.0410 0.0400 0.0410 21,000 +0.00(+0.99%)
Sep 15, 2022 0.0406 0.0450 0.0406 0.0406 27,450 -0.00(-0.49%)
Sep 14, 2022 0.0408 0.0408 0.0408 0.0408 600 -0.01(-13.01%)
Sep 13, 2022 0.0500 0.0500 0.0469 0.0469 1,500 -0.00(-6.39%)
Sep 12, 2022 0.0553 0.0553 0.0391 0.0501 5,100 -0.01(-16.50%)
Sep 09, 2022 0.0390 0.0600 0.0390 0.0600 70,000 +0.02(+39.86%)
Sep 07, 2022 0.0429 0 -0.01(-14.20%)
Sep 06, 2022 0.0475 0.0500 0.0475 0.0500 52,500 +0.00(+0.00%)
Aug 30, 2022 0.0500 0 +0.00(+6.38%)
Aug 29, 2022 0.0585 0.0585 0.0403 0.0470 98,450 -0.01(-21.67%)
Aug 26, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 25, 2022 0.0600 0.0600 0.0600 0.0600 36,465 -0.01(-7.69%)
Aug 23, 2022 0.0650 0 +0.00(+4.50%)
Aug 22, 2022 0.0622 0.0622 0.0622 0.0622 1,122 -0.00(-4.31%)
Aug 18, 2022 0.0650 0 -0.01(-13.22%)
Aug 17, 2022 0.0645 0.1062 0.0645 0.0749 13,575 +0.02(+40.26%)
Aug 16, 2022 0.0768 0.1063 0.0534 0.0534 2,454 -0.02(-27.54%)
Aug 15, 2022 0.0834 0.0836 0.0737 0.0737 20,990 -0.01(-7.18%)
Aug 11, 2022 0.0794 0 -0.01(-11.78%)
Aug 10, 2022 0.0670 0.0900 0.0670 0.0900 17,600 +0.01(+7.40%)
Aug 09, 2022 0.0838 0.0838 0.0838 0.0838 10,090 -0.01(-15.18%)
Aug 08, 2022 0.0873 0.1056 0.0750 0.0988 11,774 +0.02(+31.03%)
Aug 05, 2022 0.0800 0.0800 0.0700 0.0754 21,250 +0.01(+7.71%)
Aug 04, 2022 0.0730 0.0730 0.0680 0.0700 21,145 -0.00(-0.71%)
Aug 03, 2022 0.0738 0.0738 0.0705 0.0705 1,260 -0.01(-10.87%)
Aug 02, 2022 0.0666 0.0791 0.0666 0.0791 8,540 +0.01(+19.85%)
Aug 01, 2022 0.0660 0.0660 0.0660 0.0660 2,000 +0.01(+20.00%)
Jul 29, 2022 0.0401 0.0550 0.0400 0.0550 27,015 +0.01(+20.61%)
Jul 27, 2022 0.0456 0 +0.01(+13.72%)
Jul 25, 2022 0.0401 0 -0.01(-22.44%)
Jul 22, 2022 0.0517 0.0517 0.0419 0.0517 10,501 -0.00(-6.85%)
Jul 20, 2022 0.0555 0 +0.02(+38.75%)
Jul 15, 2022 0.0400 0 +0.00(+0.00%)
Jul 14, 2022 0.0380 0.0400 0.0380 0.0400 3,000 -0.04(-50.00%)
Jul 12, 2022 0.0800 0 +0.04(+77.78%)
Jul 11, 2022 0.0902 0.0902 0.0450 0.0450 21,990 -0.01(-10.00%)
Jul 08, 2022 0.0500 0.0500 0.0500 0.0500 9,990 +0.01(+28.21%)
Jul 07, 2022 0.0411 0.0411 0.0390 0.0390 26,820 -0.02(-36.07%)
Jul 05, 2022 0.0610 0 -0.00(-7.15%)
Jun 30, 2022 0.0657 0 +0.01(+19.45%)
Jun 28, 2022 0.0550 0 +0.00(+3.38%)
Jun 27, 2022 0.0440 0.0532 0.0440 0.0532 1,100 +0.01(+26.67%)
Jun 24, 2022 0.0416 0.0420 0.0416 0.0420 22,064 -0.01(-12.50%)
Jun 23, 2022 0.0500 0.0588 0.0414 0.0480 40,324 -0.01(-20.00%)
Jun 22, 2022 0.0600 0.0600 0.0600 0.0600 12,448 -0.00(-3.85%)
Jun 21, 2022 0.0624 0.0624 0.0624 0.0624 100 +0.01(+24.80%)
Jun 17, 2022 0.0550 0.0550 0.0500 0.0500 2,210 -0.01(-14.97%)
Jun 16, 2022 0.0500 0.0588 0.0500 0.0588 26,000 -0.01(-8.41%)
Jun 15, 2022 0.0682 0.0682 0.0642 0.0642 77,720 -0.00(-5.87%)
Jun 14, 2022 0.0597 0.0682 0.0597 0.0682 3,200 +0.01(+13.67%)
Jun 13, 2022 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jun 10, 2022 0.0616 0.0616 0.0586 0.0600 82,850 -0.02(-25.74%)
Jun 09, 2022 0.0808 0.0808 0.0765 0.0808 31,000 +0.02(+24.31%)
Jun 08, 2022 0.0650 0.0650 0.0650 0.0650 10,000 -0.02(-20.73%)
Jun 07, 2022 0.0820 0.0820 0.0820 0.0820 1,000 +0.00(+2.50%)
Jun 06, 2022 0.0800 0.0807 0.0800 0.0800 48,838 -0.00(-2.08%)
Jun 03, 2022 0.0751 0.0817 0.0751 0.0817 27,166 +0.01(+8.93%)
May 27, 2022 0.0750 0 +0.01(+21.75%)
May 26, 2022 0.0700 0.0715 0.0616 0.0616 27,100 -0.04(-41.61%)
May 25, 2022 0.1055 0.1055 0.1055 0.1055 120 +0.03(+45.52%)
May 24, 2022 0.0725 0.0725 0.0725 0.0725 34,000 -0.00(-4.61%)
May 20, 2022 0.0760 0 -0.00(-4.64%)
May 17, 2022 0.0797 0 +0.01(+13.86%)
May 16, 2022 0.0790 0.0790 0.0700 0.0700 44,000 -0.01(-11.39%)
May 13, 2022 0.0743 0.0791 0.0702 0.0790 9,040 +0.01(+16.52%)
May 12, 2022 0.0774 0.0774 0.0602 0.0678 96,530 -0.01(-12.52%)
May 11, 2022 0.0749 0.0775 0.0710 0.0775 9,198 +0.00(+3.47%)
May 10, 2022 0.0655 0.0749 0.0590 0.0749 56,399 +0.01(+14.18%)
May 09, 2022 0.0772 0.0772 0.0656 0.0656 104,597 -0.01(-18.00%)
May 06, 2022 0.0774 0.0800 0.0774 0.0800 17,158 -0.01(-11.31%)
May 04, 2022 0.0902 0 +0.00(+0.45%)
May 03, 2022 0.1000 0.1000 0.0887 0.0898 63,000 -0.02(-15.44%)
Apr 29, 2022 0.1062 0 +0.01(+10.05%)
Apr 28, 2022 0.0965 0.1150 0.0965 0.0965 10,000 -0.02(-19.18%)
Apr 27, 2022 0.1200 0.1200 0.1100 0.1194 185,556 +0.03(+27.84%)
Apr 26, 2022 0.0934 0.0934 0.0934 0.0934 100 -0.01(-6.60%)
Apr 25, 2022 0.1100 0.1155 0.1000 0.1000 56,875 -0.00(-4.76%)
Apr 22, 2022 0.1200 0.1359 0.1020 0.1050 261,462 -0.01(-4.55%)
Apr 21, 2022 0.0948 0.1576 0.0800 0.1100 1,018,346 +0.05(+74.33%)
Apr 20, 2022 0.0733 0.0733 0.0631 0.0631 2,400 -0.01(-9.60%)
Apr 19, 2022 0.0724 0.0724 0.0630 0.0698 15,599 +0.01(+10.44%)
Apr 18, 2022 0.0715 0.0715 0.0632 0.0632 4,000 -0.00(-5.53%)
Apr 14, 2022 0.0715 0.0732 0.0631 0.0669 55,263 -0.00(-6.30%)
Apr 13, 2022 0.0699 0.0714 0.0660 0.0714 34,379 -0.01(-11.08%)
Apr 12, 2022 0.0781 0.0900 0.0779 0.0803 29,300 -0.01(-11.17%)
Apr 11, 2022 0.0804 0.0904 0.0700 0.0904 9,100 +0.01(+15.31%)
Apr 08, 2022 0.0690 0.0815 0.0690 0.0784 195,265 +0.01(+7.54%)
Apr 06, 2022 0.0729 0 -0.00(-2.80%)
Apr 05, 2022 0.0750 0.0750 0.0750 0.0750 26,000 +0.01(+8.70%)
Apr 04, 2022 0.0739 0.0739 0.0631 0.0690 8,676 -0.00(-0.86%)
Apr 01, 2022 0.0696 0.0696 0.0696 0.0696 100 -0.01(-7.20%)
Mar 31, 2022 0.0789 0.0789 0.0750 0.0750 36,000 +0.00(+7.14%)
Mar 30, 2022 0.0686 0.0789 0.0669 0.0700 86,440 +0.00(+0.00%)
Mar 29, 2022 0.0646 0.0781 0.0646 0.0700 3,291 +0.00(+0.00%)
Mar 28, 2022 0.0767 0.0850 0.0700 0.0700 182,740 -0.00(-0.43%)
Mar 25, 2022 0.0769 0.0825 0.0620 0.0703 167,009 +0.01(+9.84%)
Mar 24, 2022 0.0894 0.1184 0.0610 0.0640 103,537 -0.01(-16.34%)
Mar 22, 2022 0.0765 0 -0.02(-20.48%)
Mar 21, 2022 0.0962 0.1000 0.0962 0.0962 10,060 +0.02(+21.93%)
Mar 18, 2022 0.0805 0.0830 0.0714 0.0789 147,924 -0.01(-14.33%)
Mar 16, 2022 0.0921 50 +0.01(+11.77%)
Mar 15, 2022 0.0955 0.1000 0.0824 0.0824 155,603 -0.00(-4.19%)
Mar 11, 2022 0.0860 0 -0.00(-1.83%)
Mar 10, 2022 0.0802 0.0876 0.0802 0.0876 4,325 +0.00(+3.91%)
Mar 09, 2022 0.0843 0.0843 0.0843 0.0843 1,013 +0.00(+5.37%)
Mar 08, 2022 0.0800 0.0800 0.0800 0.0800 71,030 +0.01(+12.04%)
Mar 07, 2022 0.0798 0.0800 0.0714 0.0714 89,550 +0.01(+11.39%)
Mar 03, 2022 0.0641 21 -0.00(-4.19%)
Mar 02, 2022 0.1038 0.1038 0.0669 0.0669 5,811 -0.01(-16.38%)
Mar 01, 2022 0.0800 0.0878 0.0800 0.0800 67,299 +0.00(+5.26%)
Feb 28, 2022 0.0760 0.0760 0.0760 0.0760 13,353 -0.00(-1.04%)
Feb 25, 2022 0.0700 0.0768 0.0768 0.0768 11,034 +0.01(+17.97%)
Feb 24, 2022 0.0700 0.0700 0.0651 0.0651 10,521 -0.01(-13.89%)
Feb 23, 2022 0.0789 0.0789 0.0685 0.0756 23,400 -0.00(-2.95%)
Feb 22, 2022 0.0950 0.0950 0.0779 0.0779 121,500 -0.01(-13.44%)
Feb 18, 2022 0.0900 0 -0.00(-1.21%)
Feb 16, 2022 0.0911 0 -0.00(-2.04%)
Feb 15, 2022 0.1000 0.1000 0.0888 0.0930 36,975 -0.01(-6.63%)
Feb 14, 2022 0.0940 0.0996 0.0940 0.0996 11,074 +0.01(+10.67%)
Feb 11, 2022 0.1042 0.1043 0.0900 0.0900 126,047 -0.01(-10.00%)
Feb 10, 2022 0.1200 0.1200 0.0966 0.1000 19,962 -0.01(-9.09%)
Feb 09, 2022 0.1274 0.1274 0.1100 0.1100 68,000 -0.00(-1.35%)
Feb 07, 2022 0.1115 9 -0.01(-6.85%)
Feb 04, 2022 0.1197 0.1330 0.1197 0.1197 14,116 -0.02(-11.33%)
Feb 03, 2022 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+8.00%)
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.