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 )

0.0390 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 (%)
Aug 31, 2023 0.0060 0.0060 0.0060 0.0060 1,977 -0.00(-14.29%)
Aug 30, 2023 0.0099 0.0099 0.0056 0.0070 4,100 +0.00(+37.25%)
Aug 08, 2023 0.0051 0 -0.00(-1.92%)
Aug 03, 2023 0.0052 0 +0.00(+1.96%)
Jul 31, 2023 0.0051 0 -0.00(-27.14%)
Jul 24, 2023 0.0070 0 +0.00(+62.79%)
Jul 11, 2023 0.0043 0 -0.01(-70.34%)
Jun 26, 2023 0.0145 0 -0.01(-36.40%)
Jun 22, 2023 0.0228 0 -0.00(-0.87%)
Jun 20, 2023 0.0230 0 +0.01(+54.36%)
Jun 06, 2023 0.0149 0 +0.00(+0.00%)
Jun 01, 2023 0.0149 0 +0.00(+0.00%)
May 30, 2023 0.0149 0 -0.01(-40.16%)
May 26, 2023 0.0249 0.0249 0.0249 0.0249 4,110 +0.01(+109.24%)
May 24, 2023 0.0119 0 +0.00(+3.48%)
May 23, 2023 0.0115 0.0115 0.0115 0.0115 1,311 -0.01(-54.00%)
May 16, 2023 0.0250 0 +0.02(+150.00%)
May 12, 2023 0.0100 0 -0.01(-43.18%)
May 10, 2023 0.0176 0 +0.00(+2.92%)
May 02, 2023 0.0171 0 -0.00(-20.47%)
May 01, 2023 0.0215 0.0215 0.0215 0.0215 7,100 -0.01(-28.33%)
Apr 27, 2023 0.0300 0 +0.00(+0.00%)
Apr 26, 2023 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Apr 25, 2023 0.0228 0.0300 0.0228 0.0300 63,000 +0.01(+50.00%)
Apr 21, 2023 0.0200 75 -0.01(-22.78%)
Apr 20, 2023 0.0300 0.0300 0.0259 0.0259 167,566 -0.01(-25.79%)
Apr 18, 2023 0.0349 10,004 +0.00(+0.00%)
Apr 17, 2023 0.0311 0.0349 0.0291 0.0349 50,000 +0.02(+80.83%)
Apr 11, 2023 0.0193 0 +0.00(+6.63%)
Apr 10, 2023 0.0181 0.0181 0.0181 0.0181 2,500 +0.00(+0.00%)
Mar 31, 2023 0.0181 0 +0.01(+69.16%)
Mar 24, 2023 0.0107 0 -0.01(-37.06%)
Mar 22, 2023 0.0170 0 -0.00(-5.56%)
Mar 20, 2023 0.0180 0 +0.00(+0.00%)
Mar 17, 2023 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+0.00%)
Mar 15, 2023 0.0180 0 +0.00(+5.88%)
Mar 14, 2023 0.0170 0.0170 0.0170 0.0170 5,000 +0.00(+13.33%)
Mar 13, 2023 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+36.36%)
Mar 10, 2023 0.0110 0.0110 0.0110 0.0110 14,000 -0.01(-31.25%)
Mar 08, 2023 0.0160 0 +0.00(+0.00%)
Mar 03, 2023 0.0160 50 -0.00(-5.88%)
Mar 02, 2023 0.0170 0.0170 0.0170 0.0170 24,000 +0.00(+6.25%)
Mar 01, 2023 0.0160 0.0160 0.0160 0.0160 38,000 +0.00(+6.67%)
Feb 28, 2023 0.0180 0.0180 0.0147 0.0150 242,000 -0.01(-25.00%)
Feb 27, 2023 0.0180 0.0200 0.0180 0.0200 120,000 +0.00(+0.00%)
Feb 23, 2023 0.0200 0 +0.00(+0.00%)
Feb 22, 2023 0.0200 0.0250 0.0200 0.0200 741,000 +0.00(+5.82%)
Feb 21, 2023 0.0150 0.0194 0.0150 0.0189 1,483,668 +0.01(+43.18%)
Feb 16, 2023 0.0132 0 -0.00(-0.75%)
Feb 14, 2023 0.0133 0 -0.00(-20.36%)
Feb 13, 2023 0.0101 0.0167 0.0101 0.0167 115,500 +0.00(+12.84%)
Feb 08, 2023 0.0148 0 -0.00(-2.63%)
Feb 06, 2023 0.0152 0 -0.00(-13.64%)
Feb 03, 2023 0.0200 0.0200 0.0176 0.0176 32,200 +0.00(+19.73%)
Feb 01, 2023 0.0147 0 -0.02(-61.01%)
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%)
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.