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 (%)
May 31, 2019 0.0950 0.1000 0.0900 0.1000 124,522 +0.01(+5.26%)
May 30, 2019 0.1000 0.1000 0.0900 0.0950 1,304,313 -0.01(-9.52%)
May 29, 2019 0.0950 0.1050 0.0900 0.1050 1,952,500 +0.01(+16.67%)
May 28, 2019 0.1000 0.1000 0.0900 0.0900 411,704 -0.01(-10.00%)
May 27, 2019 0.0950 0.1050 0.0950 0.1000 1,711,730 +0.01(+5.26%)
May 24, 2019 0.1000 0.1050 0.0950 0.0950 1,182,004 -0.01(-5.00%)
May 23, 2019 0.1000 0.1050 0.1000 0.1000 988,050 -0.00(-4.76%)
May 22, 2019 0.1050 0.1100 0.1050 0.1050 767,983 -0.01(-4.55%)
May 21, 2019 0.1100 0.1250 0.1100 0.1100 5,146,671 +0.01(+4.76%)
May 17, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 16, 2019 0.0950 0.1150 0.0900 0.1050 1,066,261 +0.01(+16.67%)
May 15, 2019 0.0850 0.0950 0.0850 0.0900 535,912 +0.00(+5.88%)
May 14, 2019 0.0800 0.0900 0.0800 0.0850 359,390 +0.00(+0.00%)
May 13, 2019 0.0850 0.0850 0.0850 0.0850 39,400 +0.00(+0.00%)
May 10, 2019 0.0850 0.0850 0.0800 0.0850 728,975 -0.00(-5.56%)
May 09, 2019 0.0900 0.0900 0.0900 0.0900 81,552 +0.00(+0.00%)
May 08, 2019 0.0850 0.0900 0.0850 0.0900 441,500 +0.01(+12.50%)
May 07, 2019 0.0900 0.0900 0.0800 0.0800 24,070 -0.01(-5.88%)
May 06, 2019 0.0850 0.0850 0.0800 0.0850 179,250 +0.00(+0.00%)
May 03, 2019 0.0850 0.0850 0.0800 0.0850 367,800 +0.00(+0.00%)
May 02, 2019 0.0950 0.0950 0.0800 0.0850 589,500 -0.01(-10.53%)
May 01, 2019 0.1050 0.1050 0.0950 0.0950 1,296,611 -0.02(-17.39%)
Apr 30, 2019 0.1000 0.1150 0.1000 0.1150 1,544,815 +0.02(+21.05%)
Apr 29, 2019 0.1050 0.1050 0.0950 0.0950 964,183 -0.01(-5.00%)
Apr 26, 2019 0.0850 0.1050 0.0800 0.1000 2,256,891 +0.01(+17.65%)
Apr 25, 2019 0.0850 0.0850 0.0850 0.0850 114,541 +0.00(+0.00%)
Apr 24, 2019 0.0850 0.0850 0.0850 0.0850 268,000 +0.00(+0.00%)
Apr 23, 2019 0.0850 0.0900 0.0850 0.0850 221,000 +0.00(+0.00%)
Apr 22, 2019 0.0750 0.0850 0.0750 0.0850 504,000 +0.01(+13.33%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 17, 2019 0.0750 0.0750 0.0700 0.0750 191,523 +0.00(+0.00%)
Apr 16, 2019 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Apr 15, 2019 0.0750 0.0750 0.0750 0.0750 66,360 +0.00(+0.00%)
Apr 12, 2019 0.0750 0.0800 0.0750 0.0750 141,200 +0.00(+0.00%)
Apr 11, 2019 0.0700 0.0800 0.0700 0.0750 328,916 +0.00(+0.00%)
Apr 10, 2019 0.0750 0.0750 0.0750 0.0750 98,479 +0.00(+0.00%)
Apr 09, 2019 0.0750 0.0750 0.0700 0.0750 105,208 +0.00(+0.00%)
Apr 08, 2019 0.0750 0.0750 0.0750 0.0750 232,250 +0.00(+0.00%)
Apr 05, 2019 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+0.00%)
Apr 04, 2019 0.0750 0.0800 0.0750 0.0750 78,000 +0.00(+0.00%)
Apr 03, 2019 0.0750 0.0750 0.0700 0.0750 295,800 -0.01(-6.25%)
Apr 02, 2019 0.0900 0.0900 0.0800 0.0800 262,730 +0.00(+0.00%)
Apr 01, 2019 0.0800 0.0850 0.0800 0.0800 95,136 +0.00(+0.00%)
Mar 29, 2019 0.0850 0.0850 0.0750 0.0800 477,288 +0.00(+0.00%)
Mar 28, 2019 0.0800 0.0800 0.0800 0.0800 29,100 -0.01(-5.88%)
Mar 27, 2019 0.0900 0.0900 0.0850 0.0850 83,355 +0.00(+0.00%)
Mar 26, 2019 0.0800 0.0900 0.0800 0.0850 455,000 +0.01(+6.25%)
Mar 25, 2019 0.0800 0.0800 0.0800 0.0800 84,900 -0.01(-5.88%)
Mar 22, 2019 0.0800 0.0850 0.0800 0.0850 62,515 +0.00(+0.00%)
Mar 21, 2019 0.0800 0.0850 0.0800 0.0850 160,000 +0.00(+0.00%)
Mar 20, 2019 0.0800 0.0850 0.0800 0.0850 368,268 +0.01(+6.25%)
Mar 19, 2019 0.0850 0.0850 0.0800 0.0800 141,000 -0.01(-5.88%)
Mar 18, 2019 0.0850 0.0900 0.0850 0.0850 473,764 +0.00(+0.00%)
Mar 15, 2019 0.0850 0.0950 0.0850 0.0850 555,900 +0.00(+0.00%)
Mar 14, 2019 0.0850 0.0950 0.0850 0.0850 294,400 -0.00(-5.56%)
Mar 13, 2019 0.1000 0.1000 0.0850 0.0900 955,714 -0.01(-14.29%)
Mar 12, 2019 0.0850 0.1050 0.0800 0.1050 1,373,374 +0.02(+23.53%)
Mar 11, 2019 0.0750 0.0900 0.0750 0.0850 1,865,070 +0.01(+21.43%)
Mar 08, 2019 0.0700 0.0750 0.0650 0.0700 445,727 -0.00(-6.67%)
Mar 07, 2019 0.0700 0.0750 0.0700 0.0750 115,500 +0.00(+7.14%)
Mar 06, 2019 0.0750 0.0750 0.0700 0.0700 115,100 -0.00(-6.67%)
Mar 05, 2019 0.0750 0.0750 0.0700 0.0750 48,100 +0.00(+0.00%)
Mar 04, 2019 0.0750 0.0800 0.0700 0.0750 439,286 -0.01(-6.25%)
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.