Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relevium Technologies Inc (TSV: RLV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.2100 0.2100 0.2000 0.2050 317,193 +0.00(+2.50%)
Jan 30, 2018 0.2250 0.2250 0.2100 0.2000 926,156 -0.01(-6.98%)
Jan 29, 2018 0.2200 0.2250 0.2100 0.2150 363,793 -0.01(-4.44%)
Jan 26, 2018 0.2300 0.2300 0.2150 0.2250 541,617 +0.00(+0.00%)
Jan 25, 2018 0.2250 0.2300 0.2200 0.2250 540,683 +0.00(+0.00%)
Jan 24, 2018 0.2400 0.2400 0.2250 0.2250 944,325 -0.01(-4.26%)
Jan 23, 2018 0.2700 0.2700 0.2300 0.2350 1,966,345 -0.04(-12.96%)
Jan 22, 2018 0.2250 0.2800 0.2250 0.2700 3,354,085 +0.05(+22.73%)
Jan 19, 2018 0.1900 0.2350 0.1900 0.2200 2,499,128 +0.02(+12.82%)
Jan 18, 2018 0.2100 0.2100 0.1950 0.1950 1,370,413 -0.01(-7.14%)
Jan 17, 2018 0.2250 0.2300 0.2100 0.2100 932,479 -0.01(-4.55%)
Jan 16, 2018 0.2400 0.2400 0.2200 0.2200 1,084,835 -0.01(-4.35%)
Jan 15, 2018 0.2300 0.2450 0.2250 0.2300 1,282,063 -0.02(-8.00%)
Jan 12, 2018 0.2550 0.2700 0.2350 0.2500 2,479,710 -0.02(-5.66%)
Jan 11, 2018 0.3000 0.3200 0.2500 0.2650 8,699,189 +0.02(+8.16%)
Jan 10, 2018 0.2400 0.2500 0.2350 0.2450 232,656 +0.00(+0.00%)
Jan 09, 2018 0.2650 0.2650 0.2350 0.2450 906,191 -0.02(-7.55%)
Jan 08, 2018 0.2250 0.2700 0.2150 0.2650 2,658,972 +0.03(+10.42%)
Jan 05, 2018 0.2150 0.2400 0.2100 0.2400 1,193,056 +0.01(+6.67%)
Jan 04, 2018 0.2450 0.2450 0.2250 0.2250 1,574,998 -0.02(-10.00%)
Jan 03, 2018 0.2600 0.2600 0.2400 0.2500 1,982,623 -0.02(-5.66%)
Jan 02, 2018 0.2500 0.2650 0.2350 0.2650 2,102,088 +0.01(+1.92%)
Dec 29, 2017 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Dec 28, 2017 0.2900 0.2900 0.2500 0.2650 2,692,891 -0.02(-7.02%)
Dec 27, 2017 0.2850 0.2950 0.2750 0.2850 3,290,718 +0.01(+5.56%)
Dec 22, 2017 0.2750 0.3100 0.2600 0.2700 10,603,972 +0.04(+14.89%)
Dec 21, 2017 0.1950 0.2400 0.1900 0.2350 2,491,913 +0.02(+11.90%)
Dec 20, 2017 0.2100 0.2100 0.1950 0.2100 802,081 +0.00(+0.00%)
Dec 19, 2017 0.2300 0.2350 0.2050 0.2100 1,302,050 -0.02(-8.70%)
Dec 18, 2017 0.1850 0.2400 0.1800 0.2300 3,436,044 +0.05(+27.78%)
Dec 15, 2017 0.1800 0.1900 0.1750 0.1800 891,101 -0.01(-5.26%)
Dec 14, 2017 0.2000 0.2000 0.1800 0.1900 489,525 -0.01(-2.56%)
Dec 13, 2017 0.2050 0.2150 0.1950 0.1950 1,120,085 -0.01(-2.50%)
Dec 12, 2017 0.1950 0.2200 0.1950 0.2000 1,803,794 +0.01(+2.56%)
Dec 11, 2017 0.2050 0.2050 0.1900 0.1950 1,313,222 -0.01(-7.14%)
Dec 08, 2017 0.2150 0.2200 0.2050 0.2100 1,223,561 -0.01(-4.55%)
Dec 07, 2017 0.2300 0.2300 0.2050 0.2200 1,334,458 -0.01(-4.35%)
Dec 06, 2017 0.2300 0.2600 0.2250 0.2300 5,882,303 +0.03(+12.20%)
Dec 05, 2017 0.2050 0.2250 0.1950 0.2050 3,632,418 -0.01(-2.38%)
Dec 04, 2017 0.2500 0.2500 0.1950 0.2100 4,218,524 -0.03(-12.50%)
Dec 01, 2017 0.2650 0.2650 0.2350 0.2400 1,515,417 -0.02(-7.69%)
Nov 30, 2017 0.2500 0.2800 0.2500 0.2600 3,897,459 +0.01(+4.00%)
Nov 29, 2017 0.2400 0.2600 0.2350 0.2500 3,068,915 -0.02(-7.41%)
Nov 28, 2017 0.3050 0.3150 0.2850 0.2700 6,140,039 -0.03(-10.00%)
Nov 27, 2017 0.3350 0.3500 0.2750 0.3000 11,690,056 +0.03(+11.11%)
Nov 24, 2017 0.1750 0.2750 0.1700 0.2700 23,979,666 +0.12(+80.00%)
Nov 23, 2017 0.1100 0.1600 0.1100 0.1500 9,828,338 +0.03(+30.43%)
Nov 22, 2017 0.1000 0.1150 0.1000 0.1150 336,500 +0.01(+15.00%)
Nov 21, 2017 0.1050 0.1050 0.1000 0.1000 115,500 -0.00(-4.76%)
Nov 20, 2017 0.1050 0.1050 0.1000 0.1050 300,220 +0.00(+0.00%)
Nov 17, 2017 0.0950 0.1050 0.0950 0.1050 345,250 +0.01(+10.53%)
Nov 16, 2017 0.0950 0.0950 0.0950 0.0950 206,400 -0.01(-5.00%)
Nov 15, 2017 0.0950 0.1000 0.0950 0.1000 135,300 +0.01(+5.26%)
Nov 14, 2017 0.0900 0.1000 0.0900 0.0950 448,594 -0.01(-5.00%)
Nov 13, 2017 0.0850 0.1000 0.0850 0.1000 231,379 +0.01(+17.65%)
Nov 10, 2017 0.0900 0.0900 0.0850 0.0850 274,000 -0.00(-5.56%)
Nov 09, 2017 0.1000 0.1000 0.0900 0.0900 495,100 -0.01(-10.00%)
Nov 08, 2017 0.0950 0.1000 0.0900 0.1000 129,249 +0.01(+5.26%)
Nov 07, 2017 0.0900 0.1000 0.0900 0.0950 53,833 +0.00(+0.00%)
Nov 06, 2017 0.1000 0.1050 0.0950 0.0950 1,036,480 +0.00(+0.00%)
Nov 03, 2017 0.0950 0.0950 0.0850 0.0950 462,790 +0.00(+0.00%)
Nov 02, 2017 0.0950 0.0950 0.0900 0.0950 353,600 +0.01(+5.56%)
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.