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 (%)
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.