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 (%)
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%)
Nov 01, 2017 0.0950 0.1000 0.0900 0.0900 367,563 -0.01(-5.26%)
Oct 31, 2017 0.1000 0.1000 0.0950 0.0950 156,625 +0.00(+0.00%)
Oct 30, 2017 0.0950 0.1000 0.0950 0.0950 146,900 +0.00(+0.00%)
Oct 27, 2017 0.0950 0.1000 0.0950 0.0950 219,980 +0.00(+0.00%)
Oct 26, 2017 0.0950 0.0950 0.0900 0.0950 858,563 +0.00(+0.00%)
Oct 25, 2017 0.1050 0.1050 0.0950 0.0950 1,232,691 -0.01(-5.00%)
Oct 24, 2017 0.1050 0.1050 0.1000 0.1000 748,499 -0.00(-4.76%)
Oct 23, 2017 0.1100 0.1100 0.1050 0.1050 206,400 +0.00(+5.00%)
Oct 20, 2017 0.1050 0.1050 0.1000 0.1000 429,050 -0.01(-9.09%)
Oct 19, 2017 0.1100 0.1100 0.1000 0.1100 1,178,035 +0.00(+0.00%)
Oct 18, 2017 0.1050 0.1100 0.1050 0.1100 733,000 +0.01(+4.76%)
Oct 17, 2017 0.1050 0.1100 0.1050 0.1050 606,547 -0.01(-4.55%)
Oct 16, 2017 0.1200 0.1200 0.1100 0.1100 760,867 -0.01(-8.33%)
Oct 13, 2017 0.1200 0.1200 0.1100 0.1200 124,650 +0.00(+0.00%)
Oct 12, 2017 0.1200 0.1250 0.1100 0.1200 598,750 +0.00(+0.00%)
Oct 11, 2017 0.1200 0.1250 0.1200 0.1200 407,900 -0.01(-4.00%)
Oct 10, 2017 0.1100 0.1250 0.1050 0.1250 1,972,838 +0.01(+8.70%)
Oct 06, 2017 0.1150 0.1150 0.1100 0.1150 676,672 -0.00(-4.17%)
Oct 05, 2017 0.1300 0.1300 0.1050 0.1200 1,669,598 -0.02(-11.11%)
Oct 04, 2017 0.1200 0.1400 0.1150 0.1350 1,065,403 +0.01(+3.85%)
Oct 03, 2017 0.1400 0.1400 0.1250 0.1300 611,605 -0.01(-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.