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 (%)
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%)
Feb 02, 2022 0.1392 0.1392 0.1250 0.1250 21,000 -0.01(-8.29%)
Jan 25, 2022 0.1363 10 +0.01(+4.85%)
Jan 24, 2022 0.1300 0.5999 0.1300 0.1300 17,278 -0.02(-12.52%)
Jan 20, 2022 0.1486 0 -0.01(-7.47%)
Jan 19, 2022 0.1606 0.1606 0.1548 0.1606 33,567 +0.01(+7.79%)
Jan 18, 2022 0.1754 0.1754 0.1490 0.1490 4,591 -0.04(-19.76%)
Jan 14, 2022 0.1857 0 +0.03(+16.14%)
Jan 13, 2022 0.1740 0.1740 0.1599 0.1599 19,402 -0.01(-5.94%)
Jan 12, 2022 0.2739 0.2739 0.1697 0.1700 24,136 -0.01(-5.56%)
Jan 11, 2022 0.2739 0.2739 0.1740 0.1800 45,390 -0.01(-6.54%)
Jan 10, 2022 0.1893 0.1952 0.1893 0.1926 40,400 +0.04(+22.68%)
Jan 07, 2022 0.1486 0.1570 0.1486 0.1570 6,285 +0.00(+3.02%)
Jan 06, 2022 0.1510 0.1524 0.1510 0.1524 2,635 -0.01(-4.09%)
Jan 05, 2022 0.1472 0.1600 0.1472 0.1589 28,116 +0.01(+7.58%)
Jan 04, 2022 0.1581 0.1669 0.1454 0.1477 29,282 -0.03(-16.79%)
Jan 03, 2022 0.1775 0.1800 0.1775 0.1775 1,780 +0.02(+14.52%)
Dec 31, 2021 0.1550 0.1634 0.1550 0.1550 7,619 -0.00(-2.08%)
Dec 30, 2021 0.1461 0.1583 0.1461 0.1583 7,716 -0.00(-2.40%)
Dec 29, 2021 0.1577 0.1622 0.1468 0.1622 28,290 -0.00(-2.41%)
Dec 28, 2021 0.1812 0.2000 0.1662 0.1662 23,300 -0.03(-16.90%)
Dec 27, 2021 0.1282 0.2100 0.0700 0.2000 183,001 +0.06(+37.93%)
Dec 23, 2021 0.1471 0.1530 0.1443 0.1450 120,193 -0.00(-2.03%)
Dec 22, 2021 0.1477 0.1480 0.1359 0.1480 47,989 +0.00(+0.54%)
Dec 21, 2021 0.1470 0.1472 0.1320 0.1472 29,118 +0.00(+0.48%)
Dec 20, 2021 0.1408 0.1465 0.1361 0.1465 17,000 +0.01(+7.80%)
Dec 16, 2021 0.1359 0.1359 0.1359 21 +0.01(+4.54%)
Dec 15, 2021 0.1350 0.1372 0.1200 0.1300 97,162 -0.00(-0.61%)
Dec 14, 2021 0.1429 0.1429 0.1308 0.1308 61,040 -0.01(-8.21%)
Dec 13, 2021 0.1550 0.1558 0.1368 0.1425 4,565 -0.01(-6.56%)
Dec 10, 2021 0.1525 0.1651 0.1520 0.1525 4,850 -0.02(-10.82%)
Dec 09, 2021 0.1700 0.1710 0.1641 0.1710 31,425 +0.01(+6.88%)
Dec 08, 2021 0.2280 0.2280 0.1600 0.1600 78,141 -0.01(-4.65%)
Dec 07, 2021 0.1741 0.1771 0.1622 0.1678 81,020 -0.00(-2.72%)
Dec 06, 2021 0.1739 0.1739 0.1725 0.1725 19,151 +0.01(+4.55%)
Dec 03, 2021 0.1650 0.1759 0.1650 0.1650 84,000 -0.01(-3.51%)
Dec 02, 2021 0.1656 0.1790 0.1600 0.1710 217,300 +0.01(+5.62%)
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.