Financial News
Relevium Technologies Inc (OP: RLLVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2021 | 0.0162 | 0.0162 | 0.0162 | 0 | +0.00(+3.85%) | |
| May 26, 2021 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 700 | +0.00(+4.00%) |
| May 25, 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,830 | -0.01(-25.00%) |
| May 24, 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 | +0.00(+23.46%) |
| May 21, 2021 | 0.0187 | 0.0187 | 0.0162 | 0.0162 | 100,000 | -0.00(-18.18%) |
| May 20, 2021 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 7,040 | -0.00(-3.88%) |
| May 19, 2021 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 1,160 | +0.01(+38.26%) |
| May 17, 2021 | 0.0149 | 0.0149 | 0.0149 | 0 | +0.00(+6.43%) | |
| May 14, 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,050 | -0.00(-25.53%) |
| May 12, 2021 | 0.0188 | 0.0188 | 0.0188 | 0 | +0.00(+0.00%) | |
| May 10, 2021 | 0.0188 | 0.0188 | 0.0188 | 0 | -0.00(-16.81%) | |
| May 07, 2021 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 1,000 | -0.00(-1.31%) |
| May 06, 2021 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 2,500 | +0.00(+14.50%) |
| May 05, 2021 | 0.0204 | 0.0266 | 0.0200 | 0.0200 | 115,830 | +0.00(+0.00%) |
| May 03, 2021 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Apr 30, 2021 | 0.0140 | 0.0200 | 0.0140 | 0.0200 | 753,700 | -0.00(-0.99%) |
| Apr 29, 2021 | 0.0202 | 0.0202 | 0.0202 | 35 | +0.00(+0.00%) | |
| Apr 27, 2021 | 0.0202 | 0.0202 | 0.0202 | 0 | +0.00(+7.45%) | |
| Apr 26, 2021 | 0.0223 | 0.0223 | 0.0188 | 0.0188 | 12,279 | -0.01(-21.67%) |
| Apr 23, 2021 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,000 | +0.01(+31.87%) |
| Apr 20, 2021 | 0.0182 | 0.0182 | 0.0182 | 0 | -0.00(-9.00%) | |
| Apr 15, 2021 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Apr 13, 2021 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-15.97%) | |
| Apr 12, 2021 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 1,000 | +0.00(+19.00%) |
| Apr 09, 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 | -0.00(-16.32%) |
| Apr 05, 2021 | 0.0239 | 0.0239 | 0.0239 | 0 | +0.00(+9.13%) | |
| Apr 01, 2021 | 0.0260 | 0.0260 | 0.0219 | 0.0219 | 7,500 | -0.00(-9.50%) |
| Mar 30, 2021 | 0.0242 | 0.0242 | 0.0242 | 0 | +0.00(+21.61%) | |
| Mar 26, 2021 | 0.0199 | 0.0199 | 0.0199 | 0 | -0.00(-16.39%) | |
| Mar 23, 2021 | 0.0238 | 0.0238 | 0.0238 | 0 | +0.00(+8.68%) | |
| Mar 22, 2021 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 1,000 | -0.00(-16.41%) |
| Mar 18, 2021 | 0.0262 | 0.0262 | 0.0262 | 0 | +0.00(+0.00%) | |
| Mar 17, 2021 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 5,001 | -0.00(-12.37%) |
| Mar 16, 2021 | 0.0320 | 0.0320 | 0.0299 | 0.0299 | 16,850 | +0.00(+4.55%) |
| Mar 15, 2021 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 8,330 | +0.00(+5.93%) |
| Mar 12, 2021 | 0.0260 | 0.0285 | 0.0260 | 0.0270 | 510,600 | +0.01(+22.73%) |
| Mar 10, 2021 | 0.0220 | 0.0220 | 0.0220 | 0 | -0.00(-5.58%) | |
| Mar 05, 2021 | 0.0233 | 0.0233 | 0.0233 | 0 | -0.00(-11.74%) | |
| Mar 04, 2021 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 5,200 | -0.00(-12.00%) |
| Mar 03, 2021 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 2,300 | +0.00(+9.09%) |
| Mar 01, 2021 | 0.0275 | 0.0275 | 0.0275 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 0.0274 | 0.0275 | 0.0273 | 0.0275 | 50,500 | +0.00(+3.00%) |
| Feb 25, 2021 | 0.0274 | 0.0274 | 0.0267 | 0.0267 | 45,000 | +0.00(+2.69%) |
| Feb 24, 2021 | 0.0282 | 0.0282 | 0.0260 | 0.0260 | 11,833 | +0.00(+10.17%) |
| Feb 23, 2021 | 0.0280 | 0.0280 | 0.0236 | 0.0236 | 11,000 | -0.01(-18.90%) |
| Feb 22, 2021 | 0.0285 | 0.0350 | 0.0265 | 0.0291 | 48,754 | -0.00(-3.64%) |
| Feb 19, 2021 | 0.0326 | 0.0326 | 0.0302 | 0.0302 | 700 | +0.00(+17.97%) |
| Feb 18, 2021 | 0.0256 | 0.0288 | 0.0256 | 0.0256 | 2,300 | -0.00(-12.63%) |
| Feb 17, 2021 | 0.0270 | 0.0319 | 0.0270 | 0.0293 | 26,050 | -0.00(-9.57%) |
| Feb 16, 2021 | 0.0320 | 0.0350 | 0.0270 | 0.0324 | 126,620 | +0.00(+1.25%) |
| Feb 12, 2021 | 0.0260 | 0.0320 | 0.0255 | 0.0320 | 165,900 | -0.00(-8.57%) |
| Feb 11, 2021 | 0.0360 | 0.0362 | 0.0350 | 0.0350 | 113,100 | -0.00(-2.51%) |
| Feb 10, 2021 | 0.0281 | 0.0364 | 0.0281 | 0.0359 | 539,111 | -0.00(-0.28%) |
| Feb 09, 2021 | 0.0269 | 0.0360 | 0.0269 | 0.0360 | 735,764 | +0.01(+60.00%) |
| Feb 08, 2021 | 0.0227 | 0.0285 | 0.0185 | 0.0225 | 169,994 | -0.00(-13.46%) |
| Feb 05, 2021 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 3,500 | -0.00(-6.14%) |
| Feb 04, 2021 | 0.0233 | 0.0277 | 0.0229 | 0.0277 | 8,400 | +0.00(+11.69%) |
| Feb 03, 2021 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 19,090 | +0.00(+15.89%) |
| Feb 02, 2021 | 0.0229 | 0.0229 | 0.0214 | 0.0214 | 10,300 | -0.01(-23.02%) |
| Feb 01, 2021 | 0.0278 | 0.0278 | 0.0278 | 30 | +0.00(+0.00%) | |
| Jan 29, 2021 | 0.0230 | 0.0278 | 0.0230 | 0.0278 | 75,500 | +0.00(+20.87%) |
| Jan 28, 2021 | 0.0230 | 0.0231 | 0.0230 | 0.0230 | 10,100 | -0.00(-17.27%) |
| Jan 27, 2021 | 0.0230 | 0.0278 | 0.0230 | 0.0278 | 47,061 | +0.00(+19.83%) |
| Jan 26, 2021 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 21,090 | +0.00(+10.48%) |
| Jan 25, 2021 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 650 | -0.01(-22.51%) |
| Jan 22, 2021 | 0.0283 | 0.0319 | 0.0271 | 0.0271 | 8,600 | -0.00(-0.73%) |
| Jan 21, 2021 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 5,000 | -0.00(-2.50%) |
| Jan 20, 2021 | 0.0210 | 0.0280 | 0.0210 | 0.0280 | 394,700 | -0.00(-4.44%) |
| Jan 15, 2021 | 0.0293 | 0.0293 | 0.0293 | 0 | -0.00(-12.01%) | |
| Jan 14, 2021 | 0.0319 | 0.0360 | 0.0319 | 0.0333 | 29,190 | +0.00(+4.39%) |
| Jan 13, 2021 | 0.0319 | 0.0319 | 0.0288 | 0.0319 | 2,700 | +0.01(+21.29%) |
| Jan 11, 2021 | 0.0263 | 0.0263 | 0.0263 | 0 | +0.00(+8.23%) | |
| Jan 08, 2021 | 0.0243 | 0.0243 | 0.0226 | 0.0243 | 30,000 | +0.00(+2.10%) |
| Jan 07, 2021 | 0.0238 | 0.0238 | 0.0238 | 9 | +0.00(+0.00%) | |
| Jan 06, 2021 | 0.0260 | 0.0260 | 0.0238 | 0.0238 | 7,400 | -0.00(-8.46%) |
| Jan 05, 2021 | 0.0239 | 0.0260 | 0.0239 | 0.0260 | 11,193 | +0.00(+20.37%) |
| Jan 04, 2021 | 0.0217 | 0.0217 | 0.0216 | 0.0216 | 1,176 | -0.00(-15.62%) |
| Dec 29, 2020 | 0.0256 | 0.0256 | 0.0256 | 0 | -0.00(-5.19%) | |
| Dec 28, 2020 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 4,320 | +0.00(+21.08%) |
| Dec 23, 2020 | 0.0223 | 0.0223 | 0.0223 | 0 | +0.00(+11.50%) | |
| Dec 22, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | +0.00(+0.00%) |
| Dec 21, 2020 | 0.0226 | 0.0226 | 0.0200 | 0.0200 | 21,500 | -0.00(-19.68%) |
| Dec 18, 2020 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 250,000 | +0.00(+0.00%) |
| Dec 17, 2020 | 0.0201 | 0.0251 | 0.0200 | 0.0249 | 158,500 | +0.00(+24.50%) |
| Dec 14, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.50%) | |
| Dec 11, 2020 | 0.0180 | 0.0199 | 0.0180 | 0.0199 | 2,500 | -0.00(-9.55%) |
| Dec 09, 2020 | 0.0220 | 0.0220 | 0.0220 | 0 | -0.00(-5.98%) | |
| Dec 08, 2020 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 6,000 | -0.01(-21.74%) |
| Dec 07, 2020 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 200 | +0.00(+15.00%) |
| Dec 04, 2020 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 300 | +0.00(+0.39%) |
| Dec 02, 2020 | 0.0259 | 0.0259 | 0.0259 | 0 | +0.00(+0.39%) | |
| Dec 01, 2020 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 2,500 | +0.00(+16.74%) |
| Nov 30, 2020 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 50,000 | -0.00(-0.45%) |
| Nov 27, 2020 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 100 | -0.01(-23.71%) |
| Nov 24, 2020 | 0.0291 | 0.0291 | 0.0291 | 0 | +0.00(+0.34%) | |
| Nov 20, 2020 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+7.41%) | |
| Nov 18, 2020 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+6.30%) | |
| Nov 17, 2020 | 0.0255 | 0.0255 | 0.0220 | 0.0254 | 78,710 | +0.00(+15.45%) |
| Nov 16, 2020 | 0.0221 | 0.0221 | 0.0220 | 0.0220 | 2,995 | -0.00(-8.33%) |
| Nov 09, 2020 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.00(-16.38%) | |
| Nov 03, 2020 | 0.0287 | 0.0287 | 0.0287 | 0 | -0.00(-7.12%) | |
| Nov 02, 2020 | 0.0330 | 0.0330 | 0.0309 | 0.0309 | 2,350 | +0.01(+28.22%) |
| Oct 30, 2020 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 100 | -0.01(-21.24%) |
| Oct 27, 2020 | 0.0306 | 0.0306 | 0.0306 | 0 | +0.00(+9.29%) | |
| Oct 23, 2020 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-4.76%) | |
| Oct 22, 2020 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 410 | -0.01(-20.33%) |
| Oct 21, 2020 | 0.0294 | 0.0369 | 0.0294 | 0.0369 | 4,000 | +0.01(+23.00%) |
| Oct 20, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 48,020 | -0.01(-16.43%) |
| Oct 19, 2020 | 0.0393 | 0.0393 | 0.0359 | 0.0359 | 4,780 | +0.01(+19.67%) |
| Oct 14, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-18.92%) | |
| Oct 13, 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,410 | -0.00(-7.50%) |
| Oct 12, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,600 | +0.01(+15.27%) |
| Oct 09, 2020 | 0.0350 | 0.0364 | 0.0347 | 0.0347 | 20,200 | -0.00(-4.67%) |
| Oct 08, 2020 | 0.0292 | 0.0364 | 0.0292 | 0.0364 | 11,551 | +0.00(+11.31%) |
| Oct 07, 2020 | 0.0309 | 0.0327 | 0.0290 | 0.0327 | 14,160 | -0.00(-10.66%) |
| Oct 06, 2020 | 0.0322 | 0.0366 | 0.0322 | 0.0366 | 20,295 | +0.00(+0.55%) |
| Oct 05, 2020 | 0.0367 | 0.0367 | 0.0296 | 0.0364 | 24,205 | +0.00(+13.04%) |
| Oct 02, 2020 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 10,000 | +0.00(+3.21%) |
| Sep 30, 2020 | 0.0312 | 0.0312 | 0.0312 | 0 | -0.00(-9.83%) | |
| Sep 29, 2020 | 0.0410 | 0.0410 | 0.0342 | 0.0346 | 13,612 | -0.01(-15.61%) |
| Sep 28, 2020 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 20,966 | +0.01(+20.59%) |
| Sep 25, 2020 | 0.0340 | 0.0348 | 0.0340 | 0.0340 | 3,400 | +0.00(+9.32%) |
| Sep 24, 2020 | 0.0385 | 0.0385 | 0.0300 | 0.0311 | 51,670 | -0.00(-7.44%) |
| Sep 23, 2020 | 0.0370 | 0.0372 | 0.0311 | 0.0336 | 164,358 | -0.01(-12.95%) |
| Sep 22, 2020 | 0.0385 | 0.0386 | 0.0370 | 0.0386 | 27,235 | -0.00(-5.85%) |
| Sep 21, 2020 | 0.0410 | 0.0410 | 0.0410 | 13 | +0.00(+0.00%) | |
| Sep 18, 2020 | 0.0700 | 0.0700 | 0.0400 | 0.0410 | 222,000 | -0.02(-30.51%) |
| Sep 17, 2020 | 0.0305 | 0.0590 | 0.0305 | 0.0590 | 330,908 | +0.03(+137.90%) |
| Sep 09, 2020 | 0.0248 | 0.0248 | 0.0248 | 0 | -0.00(-12.37%) | |
| Sep 08, 2020 | 0.0283 | 0.0300 | 0.0283 | 0.0283 | 15,800 | +0.00(+16.46%) |
| Sep 04, 2020 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 5,000 | +0.01(+40.46%) |
| Sep 03, 2020 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 100 | -0.00(-18.40%) |
| Sep 02, 2020 | 0.0212 | 0.0212 | 0.0212 | 10 | +0.00(+0.00%) | |
| Sep 01, 2020 | 0.0214 | 0.0250 | 0.0212 | 0.0212 | 20,100 | -0.01(-23.74%) |
| Aug 31, 2020 | 0.0183 | 0.0278 | 0.0183 | 0.0278 | 13,140 | +0.01(+33.01%) |
| Aug 25, 2020 | 0.0209 | 0.0209 | 0.0209 | 0 | -0.01(-27.43%) | |
| Aug 21, 2020 | 0.0288 | 0.0288 | 0.0288 | 0 | +0.00(+1.77%) | |
| Aug 20, 2020 | 0.0247 | 0.0283 | 0.0207 | 0.0283 | 32,225 | +0.00(+17.43%) |
| Aug 19, 2020 | 0.0242 | 0.0242 | 0.0207 | 0.0241 | 25,057 | +0.01(+34.64%) |
| Aug 18, 2020 | 0.0209 | 0.0209 | 0.0179 | 0.0179 | 84,000 | -0.01(-28.40%) |
| Aug 14, 2020 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-13.19%) | |
| Aug 13, 2020 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 2,000 | +0.00(+2.86%) |
| Aug 10, 2020 | 0.0280 | 0.0280 | 0.0280 | 0 | +0.00(+17.65%) | |
| Aug 07, 2020 | 0.0280 | 0.0280 | 0.0238 | 0.0238 | 15,000 | -0.00(-15.00%) |
| Aug 06, 2020 | 0.0258 | 0.0280 | 0.0258 | 0.0280 | 200 | +0.00(+12.00%) |
| Aug 05, 2020 | 0.0227 | 0.0250 | 0.0227 | 0.0250 | 30,000 | +0.00(+10.13%) |
| Aug 04, 2020 | 0.0249 | 0.0249 | 0.0227 | 0.0227 | 15,010 | +0.01(+33.53%) |
| Aug 03, 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 700 | +0.00(+0.00%) |
| Jul 31, 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,400 | -0.00(-0.58%) |
| Jul 30, 2020 | 0.0169 | 0.0171 | 0.0169 | 0.0171 | 27,864 | -0.01(-31.60%) |
| Jul 28, 2020 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+19.05%) | |
| Jul 23, 2020 | 0.0210 | 0.0210 | 0.0210 | 0 | -0.01(-21.93%) | |
| Jul 22, 2020 | 0.0210 | 0.0269 | 0.0210 | 0.0269 | 18,900 | +0.01(+26.29%) |
| Jul 21, 2020 | 0.0251 | 0.0271 | 0.0213 | 0.0213 | 21,500 | -0.00(-11.25%) |
| Jul 20, 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 25,004 | +0.00(+13.21%) |
| Jul 17, 2020 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 3,200 | -0.00(-0.93%) |
| Jul 16, 2020 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 45,000 | -0.00(-10.83%) |
| Jul 15, 2020 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 5,000 | +0.00(+4.80%) |
| Jul 14, 2020 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 15,000 | -0.00(-7.66%) |
| Jul 13, 2020 | 0.0309 | 0.0310 | 0.0248 | 0.0248 | 146,686 | -0.00(-0.80%) |
| Jul 10, 2020 | 0.0241 | 0.0250 | 0.0241 | 0.0250 | 12,000 | -0.00(-10.71%) |
| Jul 09, 2020 | 0.0242 | 0.0280 | 0.0241 | 0.0280 | 12,490 | +0.01(+33.33%) |
| Jul 08, 2020 | 0.0210 | 0.0210 | 0.0210 | 30 | +0.00(+0.00%) | |
| Jun 30, 2020 | 0.0210 | 0.0210 | 0.0210 | 0 | -0.00(-0.94%) | |
| Jun 23, 2020 | 0.0212 | 0.0212 | 0.0212 | 0 | -0.01(-24.29%) | |
| Jun 22, 2020 | 0.0265 | 0.0280 | 0.0265 | 0.0280 | 4,700 | +0.00(+0.00%) |
| Jun 19, 2020 | 0.0251 | 0.0280 | 0.0251 | 0.0280 | 8,500 | +0.00(+12.90%) |
| Jun 17, 2020 | 0.0248 | 0.0248 | 0.0248 | 0 | -0.01(-17.33%) | |
| Jun 12, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+5.63%) | |
| Jun 11, 2020 | 0.0300 | 0.0307 | 0.0284 | 0.0284 | 16,900 | -0.00(-12.35%) |
| Jun 10, 2020 | 0.0325 | 0.0325 | 0.0324 | 0.0324 | 6,800 | -0.00(-0.31%) |
| Jun 09, 2020 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 270 | +0.00(+12.46%) |
| Jun 08, 2020 | 0.0300 | 0.0300 | 0.0289 | 0.0289 | 14,100 | -0.00(-3.67%) |
| Jun 05, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 | +0.00(+13.64%) |
| Jun 04, 2020 | 0.0300 | 0.0300 | 0.0250 | 0.0264 | 154,150 | +0.00(+1.54%) |
| Jun 03, 2020 | 0.0270 | 0.0302 | 0.0260 | 0.0260 | 160,300 | -0.00(-13.33%) |
| Jun 02, 2020 | 0.0300 | 0.0300 | 0.0270 | 0.0300 | 26,480 | +0.00(+7.14%) |
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.
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.
