Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revitalist Lifestyle and Wellness Ltd. (CSE: CALM )

0.0200 UNCHANGED
Last Price Updated: 10:32 AM EDT, May 8, 2023 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 (%)
Nov 30, 2021 0.2400 0.2500 0.2050 0.2100 283,800 -0.04(-14.29%)
Nov 29, 2021 0.2700 0.2750 0.2200 0.2450 652,740 -0.02(-5.77%)
Nov 26, 2021 0.2700 0.2700 0.2400 0.2600 666,129 -0.03(-11.86%)
Nov 25, 2021 0.2900 0.3150 0.2900 0.2950 119,946 +0.01(+1.72%)
Nov 24, 2021 0.3150 0.3150 0.2900 0.2900 290,970 -0.02(-6.45%)
Nov 23, 2021 0.3600 0.3650 0.3050 0.3100 348,310 -0.05(-15.07%)
Nov 22, 2021 0.4150 0.4150 0.3550 0.3650 408,840 -0.02(-3.95%)
Nov 19, 2021 0.3550 0.4150 0.3550 0.3800 1,061,400 +0.02(+4.11%)
Nov 18, 2021 0.3850 0.3700 0.3600 0.3650 320,335 -0.02(-5.19%)
Nov 17, 2021 0.4350 0.4600 0.3800 0.3850 630,671 +0.01(+1.32%)
Nov 16, 2021 0.4050 0.4250 0.3550 0.3800 1,066,097 -0.01(-2.56%)
Nov 15, 2021 0.6000 0.6000 0.3850 0.3900 1,048,410 -0.30(-43.48%)
Nov 12, 2021 0.6800 0.6900 0.6600 0.6900 60,420 +0.07(+11.29%)
Nov 11, 2021 0.7000 0.7000 0.6200 0.6200 53,177 -0.07(-10.14%)
Nov 10, 2021 0.7100 0.6300 0.6900 279,250 -0.02(-2.82%)
Nov 09, 2021 0.6900 0.7100 0.6700 0.7100 65,400 +0.02(+2.90%)
Nov 08, 2021 0.6900 0.7000 0.6300 0.6900 44,605 +0.06(+9.52%)
Nov 05, 2021 0.6400 0.6400 0.6200 0.6300 37,800 +0.00(+0.00%)
Nov 04, 2021 0.7000 0.7000 0.6000 0.6300 41,501 +0.03(+5.00%)
Nov 03, 2021 0.7000 0.7000 0.6000 0.6000 54,770 -0.07(-10.45%)
Nov 02, 2021 0.7000 0.7000 0.6500 0.6700 50,387 -0.02(-2.90%)
Nov 01, 2021 0.7300 0.7800 0.6900 0.6900 154,807 -0.01(-1.43%)
Oct 29, 2021 0.6700 0.7700 0.6100 0.7000 298,789 +0.03(+4.48%)
Oct 28, 2021 0.6000 0.7400 0.6000 0.6700 300,400 +0.12(+21.82%)
Oct 27, 2021 0.5400 0.6200 0.5000 0.5500 148,901 +0.07(+14.58%)
Oct 26, 2021 0.4900 0.4750 0.4800 14,000 -0.06(-11.11%)
Oct 25, 2021 0.5300 0.5400 0.5300 0.5400 31,510 +0.03(+5.88%)
Oct 22, 2021 0.5000 0.5200 0.5000 0.5100 15,689 +0.00(+0.00%)
Oct 21, 2021 0.4800 0.5100 0.4800 0.5100 6,500 +0.03(+5.15%)
Oct 20, 2021 0.5100 0.5100 0.4800 0.4850 17,650 -0.03(-4.90%)
Oct 19, 2021 0.5500 0.5700 0.5100 0.5100 19,538 -0.04(-7.27%)
Oct 18, 2021 0.5400 0.5500 0.5300 0.5500 14,946 +0.02(+3.77%)
Oct 15, 2021 0.5400 0.5400 0.5300 0.5300 27,626 -0.01(-1.85%)
Oct 14, 2021 0.5200 0.5400 0.5100 0.5400 20,254 +0.04(+8.00%)
Oct 13, 2021 0.4550 0.5200 0.4550 0.5000 20,064 +0.04(+8.70%)
Oct 12, 2021 0.5000 0.5000 0.4550 0.4600 13,965 -0.04(-8.00%)
Oct 08, 2021 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Oct 07, 2021 0.5100 0.5300 0.4800 0.4800 251,020 -0.02(-3.03%)
Oct 06, 2021 0.4950 0.5100 0.4950 0.4950 5,777 -0.01(-1.00%)
Oct 05, 2021 0.4750 0.5000 0.4750 0.5000 15,865 +0.03(+5.26%)
Oct 04, 2021 0.4500 0.4750 0.4500 0.4750 19,107 +0.02(+5.56%)
Oct 01, 2021 0.4500 0.4700 0.4500 0.4500 3,000 +0.01(+2.27%)
Sep 30, 2021 0.4450 0.4500 0.4100 0.4400 46,734 -0.01(-2.22%)
Sep 29, 2021 0.5100 0.5100 0.4500 0.4500 32,653 -0.06(-11.76%)
Sep 28, 2021 0.5000 0.5100 0.5000 0.5100 18,421 +0.01(+2.00%)
Sep 27, 2021 0.5200 0.5200 0.4700 0.5000 42,623 -0.03(-5.66%)
Sep 24, 2021 0.5000 0.5600 0.5000 0.5300 54,317 -0.02(-3.64%)
Sep 23, 2021 0.5600 0.5600 0.5500 0.5500 27,558 +0.00(+0.00%)
Sep 22, 2021 0.5800 0.5800 0.5100 0.5500 21,232 +0.00(+0.00%)
Sep 21, 2021 0.5200 0.5500 0.5000 0.5500 27,234 +0.05(+10.00%)
Sep 20, 2021 0.6200 0.6200 0.5000 0.5000 14,741 -0.12(-19.35%)
Sep 17, 2021 0.6500 0.6500 0.5900 0.6200 83,387 -0.05(-7.46%)
Sep 16, 2021 0.7000 0.7000 0.6100 0.6700 93,319 -0.02(-2.90%)
Sep 15, 2021 0.6900 0.7400 0.6100 0.6900 409,864 +0.00(+0.00%)
Sep 14, 2021 0.5800 0.7300 0.5800 0.6900 201,447 +0.04(+6.15%)
Sep 13, 2021 0.6800 0.6800 0.6500 0.6500 119,984 -0.04(-5.80%)
Sep 10, 2021 0.6900 0.6900 0.6500 0.6900 227,780 -0.01(-1.43%)
Sep 09, 2021 0.6100 0.7000 0.6100 0.7000 130,850 +0.05(+7.69%)
Sep 08, 2021 0.6800 0.6800 0.6200 0.6500 35,040 +0.00(+0.00%)
Sep 07, 2021 0.6500 0.7100 0.6500 0.6500 6,463 -0.06(-8.45%)
Sep 03, 2021 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 02, 2021 0.7200 0.7200 0.7100 0.7100 63,041 -0.02(-2.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.