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, 2017 0.1000 0.1050 0.0950 0.1000 636,922 -0.00(-4.76%)
Jan 30, 2017 0.1000 0.1100 0.0900 0.1050 955,151 +0.01(+10.53%)
Jan 27, 2017 0.1000 0.1250 0.0950 0.0950 4,522,540 -0.01(-7.32%)
Jan 26, 2017 0.0750 0.1300 0.0700 0.1025 7,613,383 +0.05(+105.00%)
Dec 21, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 20, 2016 0.0500 0.0500 0.0450 0.0450 191,000 -0.01(-10.00%)
Dec 19, 2016 0.0650 0.0650 0.0500 0.0500 198,000 -0.01(-16.67%)
Dec 16, 2016 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+0.00%)
Dec 15, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 14, 2016 0.0700 0.0700 0.0600 0.0600 29,000 -0.01(-7.69%)
Dec 13, 2016 0.0650 0.0650 0.0650 0.0650 41,000 +0.01(+8.33%)
Dec 09, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 02, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 01, 2016 0.0600 0.0600 0.0550 0.0600 36,000 +0.00(+9.09%)
Nov 30, 2016 0.0550 0.0550 0.0550 0.0550 47,000 +0.00(+10.00%)
Nov 29, 2016 0.0500 0.0500 0.0500 0.0500 58,000 -0.00(-9.09%)
Nov 28, 2016 0.0550 0.0550 0.0550 0.0550 27,000 -0.00(-8.33%)
Nov 21, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 14, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 11, 2016 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Nov 09, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 08, 2016 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Nov 07, 2016 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Nov 04, 2016 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Nov 03, 2016 0.0750 0.0750 0.0700 0.0700 7,280 +0.00(+0.00%)
Nov 01, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 31, 2016 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Oct 28, 2016 0.0650 0.0700 0.0650 0.0700 17,000 +0.01(+16.67%)
Oct 26, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 25, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Oct 20, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 19, 2016 0.0700 0.0800 0.0600 0.0750 306,000 +0.00(+0.00%)
Oct 18, 2016 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Oct 17, 2016 0.0750 0.0750 0.0700 0.0700 9,000 -0.01(-12.50%)
Oct 12, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 11, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 07, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 06, 2016 0.0600 0.0700 0.0600 0.0700 3,500 +0.00(+0.00%)
Oct 05, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Oct 04, 2016 0.0700 0.0700 0.0700 0.0700 180,000 +0.00(+0.00%)
Oct 03, 2016 0.0700 0.0700 0.0700 0.0700 58,000 +0.00(+0.00%)
Sep 30, 2016 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Sep 29, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Sep 28, 2016 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Sep 27, 2016 0.0700 0.0700 0.0650 0.0650 17,500 -0.01(-7.14%)
Sep 26, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Sep 23, 2016 0.0650 0.0650 0.0600 0.0600 9,000 +0.00(+0.00%)
Sep 22, 2016 0.0650 0.0650 0.0550 0.0600 110,500 +0.00(+0.00%)
Sep 19, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 14, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 12, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 09, 2016 0.0800 0.0800 0.0800 0.0800 141,000 -0.01(-11.11%)
Sep 07, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 01, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 31, 2016 0.0900 0.0900 0.0850 0.0850 18,000 -0.00(-5.56%)
Aug 30, 2016 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Aug 29, 2016 0.0900 0.1000 0.0900 0.1000 9,000 +0.01(+11.11%)
Aug 23, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 22, 2016 0.1000 0.1000 0.0950 0.0950 19,000 +0.00(+0.00%)
Aug 19, 2016 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Aug 17, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 15, 2016 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Aug 12, 2016 0.0950 0.1000 0.0950 0.1000 8,000 +0.01(+11.11%)
Aug 10, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 09, 2016 0.0950 0.0950 0.0850 0.0950 154,000 +0.01(+5.56%)
Aug 08, 2016 0.0900 0.0900 0.0900 0.0900 2,500 -0.01(-5.26%)
Aug 05, 2016 0.0900 0.0950 0.0900 0.0950 228,797 +0.00(+0.00%)
Aug 04, 2016 0.0900 0.0950 0.0800 0.0950 125,000 -0.01(-5.00%)
Aug 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 28, 2016 0.0900 0.0900 0.0850 0.0900 62,000 +0.01(+12.50%)
Jul 26, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 25, 2016 0.0800 0.0800 0.0800 0.0800 36,000 -0.01(-5.88%)
Jul 22, 2016 0.0850 0.0850 0.0850 0.0850 14,000 -0.01(-10.53%)
Jul 20, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jul 19, 2016 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-5.56%)
Jul 18, 2016 0.0900 0.0900 0.0900 0.0900 64,000 -0.01(-5.26%)
Jul 15, 2016 0.1000 0.1000 0.0950 0.0950 27,550 +0.00(+0.00%)
Jul 14, 2016 0.0950 0.0950 0.0850 0.0950 40,000 +0.00(+0.00%)
Jul 13, 2016 0.0950 0.0950 0.0950 0.0950 97,500 +0.01(+5.56%)
Jul 05, 2016 0.0950 0.1000 0.0850 0.0900 23,000 +0.00(+0.00%)
Jul 04, 2016 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jun 30, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 29, 2016 0.0950 0.0950 0.0900 0.0950 52,000 +0.00(+0.00%)
Jun 27, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 24, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jun 20, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 17, 2016 0.0800 0.1000 0.0800 0.1000 44,000 +0.01(+11.11%)
Jun 16, 2016 0.0850 0.0900 0.0850 0.0900 22,000 -0.01(-5.26%)
Jun 15, 2016 0.0900 0.0950 0.0850 0.0950 10,000 +0.00(+0.00%)
Jun 14, 2016 0.1000 0.1000 0.0850 0.0950 61,000 -0.01(-9.52%)
Jun 10, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 09, 2016 0.1000 0.1000 0.1000 0.1000 19,000 -0.01(-9.09%)
Jun 08, 2016 0.1000 0.1100 0.1000 0.1100 959,740 +0.02(+22.22%)
Jun 07, 2016 0.0900 0.0900 0.0900 0.0900 113,464 -0.01(-10.00%)
Jun 06, 2016 0.0900 0.1000 0.0900 0.1000 42,766 +0.01(+11.11%)
Jun 03, 2016 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-10.00%)
Jun 01, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 31, 2016 0.0900 0.1000 0.0850 0.0950 99,200 -0.01(-9.52%)
May 26, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 25, 2016 0.1000 0.1000 0.1000 0.1000 25,000 -0.02(-16.67%)
May 24, 2016 0.1200 0.1200 0.1100 0.1200 43,642 +0.02(+20.00%)
May 20, 2016 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
May 19, 2016 0.1200 0.1200 0.1000 0.1150 227,845 -0.00(-4.17%)
May 18, 2016 0.1100 0.1200 0.1050 0.1200 260,297 +0.00(+0.00%)
May 17, 2016 0.1000 0.1200 0.1000 0.1200 5,510 +0.01(+9.09%)
May 16, 2016 0.1250 0.1250 0.1100 0.1100 33,250 -0.01(-12.00%)
May 13, 2016 0.1250 0.1250 0.1250 0.1250 11,000 +0.00(+0.00%)
May 12, 2016 0.1250 0.1450 0.1250 0.1250 212,328 +0.01(+4.17%)
May 11, 2016 0.1150 0.1250 0.1150 0.1200 110,410 +0.00(+0.00%)
May 10, 2016 0.1100 0.1200 0.1100 0.1200 170,500 +0.01(+9.09%)
May 09, 2016 0.1200 0.1200 0.1050 0.1100 9,087 -0.01(-4.35%)
May 06, 2016 0.1000 0.1150 0.1000 0.1150 88,000 +0.01(+15.00%)
May 04, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 03, 2016 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
May 02, 2016 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Apr 29, 2016 0.0950 0.1050 0.0850 0.0950 81,000 +0.01(+5.56%)
Apr 28, 2016 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+5.88%)
Apr 27, 2016 0.0800 0.1000 0.0750 0.0850 734,135 +0.01(+13.33%)
Apr 26, 2016 0.0800 0.0800 0.0750 0.0750 50,200 -0.01(-11.76%)
Apr 25, 2016 0.0800 0.0850 0.0800 0.0850 110,000 +0.01(+13.33%)
Apr 22, 2016 0.0800 0.0800 0.0750 0.0750 46,000 -0.01(-6.25%)
Apr 21, 2016 0.0800 0.0850 0.0750 0.0800 122,800 -0.01(-5.88%)
Apr 19, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Apr 18, 2016 0.0900 0.0900 0.0700 0.0750 372,005 -0.01(-16.67%)
Apr 14, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 13, 2016 0.0900 0.0900 0.0800 0.0800 44,000 -0.01(-11.11%)
Apr 12, 2016 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+0.00%)
Apr 11, 2016 0.0950 0.0950 0.0900 0.0900 27,500 -0.01(-5.26%)
Apr 08, 2016 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Apr 06, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 05, 2016 0.0850 0.0900 0.0850 0.0900 82,000 +0.01(+12.50%)
Apr 04, 2016 0.0800 0.0850 0.0800 0.0800 141,500 +0.00(+0.00%)
Apr 01, 2016 0.0800 0.0850 0.0800 0.0800 56,500 +0.00(+0.00%)
Mar 30, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 29, 2016 0.0800 0.0800 0.0750 0.0750 21,750 +0.00(+7.14%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 23, 2016 0.0800 0.0800 0.0650 0.0650 3,800 -0.01(-18.75%)
Mar 22, 2016 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Mar 21, 2016 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Mar 17, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 14, 2016 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Mar 09, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 07, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 03, 2016 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Feb 26, 2016 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Feb 23, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 11, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 10, 2016 0.0800 0.0800 0.0800 0.0800 5,500 -0.01(-15.79%)
Feb 09, 2016 0.0900 0.0950 0.0900 0.0950 10,000 +0.01(+18.75%)
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.