기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Revive Therapeutics Ltd (QB) | RVVTF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.019 | 0.019 | 0.021 | 0.0204 |
RVVTF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0203 | 0.0221 | 0.0185 | 0.0208531 | 142,504 | -0.0013 | -6.40% |
1개월 | 0.0175 | 0.02415 | 0.0175 | 0.0209 | 170,838 | 0.0015 | 8.57% |
3개월 | 0.0233 | 0.0279 | 0.016 | 0.0215234 | 290,244 | -0.0043 | -18.45% |
6개월 | 0.019 | 0.036 | 0.016 | 0.0234364 | 352,685 | 0.00 | 0.00% |
1년 | 0.058 | 0.064 | 0.016 | 0.0272116 | 388,789 | -0.039 | -67.24% |
3년 | 0.39 | 0.51 | 0.016 | 0.219122 | 548,946 | -0.371 | -95.13% |
5년 | 0.0995 | 0.72 | 0.016 | 0.2890549 | 1,106,868 | -0.0805 | -80.90% |
RVVTF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.0204 | -0.001 | -4.67% | 0.019 | 0.0206 | 0.019 | 30,874 |
01 5월(5) 2024 | 0.0214 | 0.00115 | 5.68% | 0.019 | 0.0215 | 0.0185 | 180,611 |
30 4월(4) 2024 | 0.02025 | -0.00075 | -3.57% | 0.0186 | 0.0216 | 0.0186 | 67,139 |
27 4월(4) 2024 | 0.021 | 0.00045 | 2.19% | 0.019 | 0.0221 | 0.019 | 193,781 |
26 4월(4) 2024 | 0.02055 | -0.00095 | -4.42% | 0.0203 | 0.02205 | 0.0185 | 240,115 |
25 4월(4) 2024 | 0.0215 | 0.0014 | 6.96% | 0.0185 | 0.022 | 0.0185 | 153,490 |
24 4월(4) 2024 | 0.0201 | -0.00105 | -4.96% | 0.0175 | 0.0224 | 0.0175 | 84,552 |
23 4월(4) 2024 | 0.02115 | 0.00115 | 5.75% | 0.02 | 0.0223 | 0.0181 | 538,524 |
20 4월(4) 2024 | 0.02 | 0.00 | 0.00% | 0.02028 | 0.0211 | 0.02 | 257,586 |
19 4월(4) 2024 | 0.02 | -0.0006 | -2.91% | 0.0206 | 0.0211 | 0.02 | 57,410 |
18 4월(4) 2024 | 0.0206 | 0.0005 | 2.49% | 0.0213 | 0.0213 | 0.02 | 74,673 |
17 4월(4) 2024 | 0.0201 | -0.00047 | -2.28% | 0.021 | 0.0218 | 0.02 | 62,533 |
16 4월(4) 2024 | 0.02057 | 0.00057 | 2.85% | 0.02 | 0.02069 | 0.02 | 321,866 |
13 4월(4) 2024 | 0.02 | -0.00115 | -5.44% | 0.019 | 0.0221 | 0.019 | 402,908 |
12 4월(4) 2024 | 0.02115 | -0.00015 | -0.70% | 0.0211 | 0.022 | 0.02 | 102,396 |
11 4월(4) 2024 | 0.0213 | -0.0013 | -5.75% | 0.0213 | 0.0225 | 0.02 | 197,998 |
10 4월(4) 2024 | 0.0226 | 0.0002 | 0.89% | 0.018 | 0.0235 | 0.018 | 244,891 |
09 4월(4) 2024 | 0.0224 | 0.0024 | 12.00% | 0.02 | 0.023 | 0.0175 | 109,794 |
06 4월(4) 2024 | 0.02 | -0.0015 | -6.98% | 0.0185 | 0.023 | 0.0185 | 29,474 |
05 4월(4) 2024 | 0.0215 | 0.00 | 0.00% | 0.0175 | 0.02415 | 0.0175 | 66,150 |
04 4월(4) 2024 | 0.0215 | -0.0015 | -6.52% | 0.02 | 0.0225 | 0.02 | 530,973 |
03 4월(4) 2024 | 0.023 | 0.0012 | 5.50% | 0.02 | 0.023 | 0.02 | 108,491 |