Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	RVVTF	0.019	0.0221	0.019	0.021	0.00045	193,781	23	0.0186	0.025
2024-04-25	Q	RVVTF	0.0203	0.02205	0.0185	0.02055	-0.00095	240,115	16	0.0186	0.0221
2024-04-24	Q	RVVTF	0.0185	0.022	0.0185	0.0215	0.0014	153,490	10	0.0185	0.025
2024-04-23	Q	RVVTF	0.0175	0.0224	0.0175	0.0201	-0.00105	84,552	11	0.0175	0.0215
2024-04-22	Q	RVVTF	0.02	0.0223	0.0181	0.02115	0.00115	538,524	37	0.0175	0.0224
2024-04-19	Q	RVVTF	0.02028	0.0211	0.02	0.02		257,586	19	0.019	0.0213
2024-04-18	Q	RVVTF	0.0206	0.0211	0.02	0.02	-0.0006	57,410	16	0.019	0.0213
2024-04-17	Q	RVVTF	0.0213	0.0213	0.02	0.0206	0.0005	74,673	9	0.02	0.0213
2024-04-16	Q	RVVTF	0.021	0.0218	0.02	0.0201	-0.00047	62,533	12	0.0175	0.0213
2024-04-15	Q	RVVTF	0.02	0.02069	0.02	0.02057	0.00057	321,866	20	0.019	0.0223
2024-04-12	Q	RVVTF	0.019	0.0221	0.019	0.02	-0.00115	402,908	18	0.019	0.0239
2024-04-11	Q	RVVTF	0.0211	0.022	0.02	0.02115	-0.00015	102,396	18	0.0175	0.0239
2024-04-10	Q	RVVTF	0.0213	0.0225	0.02	0.0213	-0.0013	197,998	24	0.0196	0.0226
2024-04-09	Q	RVVTF	0.018	0.0235	0.018	0.0226	0.0002	244,891	24	0.0213	0.0265
2024-04-08	Q	RVVTF	0.02	0.023	0.0175	0.0224	0.0024	109,794	21	0.0176	0.0265
2024-04-05	Q	RVVTF	0.0185	0.023	0.0185	0.02	-0.0015	29,474	13	0.0175	0.023
2024-04-04	Q	RVVTF	0.0175	0.02415	0.0175	0.0215		66,150	14	0.0185	0.023
2024-04-03	Q	RVVTF	0.02	0.0225	0.02	0.0215	-0.0015	530,973	31	0.0175	0.0275
2024-04-02	Q	RVVTF	0.02	0.023	0.02	0.023	0.0012	108,491	23	0.02	0.0225
2024-04-01	Q	RVVTF	0.02	0.0224	0.02	0.0218	0.0007	45,902	18	0.02	0.023
2024-03-29	Q	RVVTF	0.0211	0.0223	0.02	0.0211	-0.0014	0	0
2024-03-28	Q	RVVTF	0.0211	0.0223	0.02	0.0211	-0.0014	40,605	14	0.02	0.0239
2024-03-27	Q	RVVTF	0.018	0.02284	0.018	0.0225	0.00145	134,005	19	0.02	0.0225
2024-03-26	Q	RVVTF	0.021	0.0212	0.0201	0.02105	-0.000681	140,064	21	0.0175	0.022
2024-03-25	Q	RVVTF	0.02096	0.022	0.019	0.021731	-0.000269	110,666	20	0.0175	0.025
2024-03-22	Q	RVVTF	0.0205	0.0224	0.02	0.022	0.0015	160,202	15	0.019	0.0224
2024-03-21	Q	RVVTF	0.021	0.021	0.02	0.0205	-0.001	309,558	22	0.019	0.021
2024-03-20	Q	RVVTF	0.021	0.0221	0.021	0.0215	-0.0009	176,207	20	0.021	0.0275
2024-03-19	Q	RVVTF	0.022	0.0257	0.022	0.0224	-0.0031	272,160	26	0.021	0.0275
2024-03-18	Q	RVVTF	0.0269	0.0269	0.0217	0.0255	0.0028	160,956	14	0.0189	0.027
2024-03-15	Q	RVVTF	0.0229	0.0257	0.0215	0.0227	0.0027	94,511	20	0.0216	0.0272
2024-03-14	Q	RVVTF	0.024	0.024	0.0175	0.02	-0.0041	343,246	48	0.019	0.0266
2024-03-13	Q	RVVTF	0.0279	0.0279	0.0216	0.0241	-0.002	71,950	15	0.0186	0.0271
2024-03-12	Q	RVVTF	0.0216	0.0261	0.0216	0.0261	0.00375	910,508	29	0.0216	0.0279
2024-03-11	Q	RVVTF	0.023	0.023	0.0217	0.02235	-0.00025	150,576	20	0.0216	0.0279
2024-03-08	Q	RVVTF	0.02048	0.0226	0.0181	0.0226	0.0007	486,224	37	0.0216	0.023
2024-03-07	Q	RVVTF	0.019	0.0219	0.016	0.0219	-0.0001	2,151,548	51	0.018	0.022
2024-03-06	Q	RVVTF	0.0212	0.0266	0.0212	0.022	0.00143	1,292,120	49	0.0212	0.024
2024-03-05	Q	RVVTF	0.02098	0.021	0.0195	0.02057	0.00067	146,608	25	0.02	0.023
2024-03-04	Q	RVVTF	0.0199	0.0215	0.0199	0.0199	-0.0023	132,458	22	0.0199	0.022
2024-03-01	Q	RVVTF	0.02	0.0222	0.02	0.0222	0.0026	351,750	37	0.0199	0.023
2024-02-29	Q	RVVTF	0.0219	0.0219	0.019	0.0196	-0.0015	661,645	36	0.0176	0.0205
2024-02-28	Q	RVVTF	0.0175	0.0219	0.0175	0.0211	-0.0009	944,876	48	0.0211	0.0219
2024-02-27	Q	RVVTF	0.0193	0.022	0.0193	0.022	0.00287	122,542	17	0.0175	0.0241
2024-02-26	Q	RVVTF	0.022	0.0225	0.0189	0.01913	-0.00322	282,072	31	0.0175	0.0241
2024-02-23	Q	RVVTF	0.02	0.0225	0.02	0.02235	0.00145	114,506	19	0.022	0.0241
2024-02-22	Q	RVVTF	0.02014	0.0209	0.02	0.0209	0.0009	253,815	20	0.02	0.0241
2024-02-21	Q	RVVTF	0.02	0.021	0.0185	0.02	-0.0005	1,135,968	34	0.0175	0.023
2024-02-20	Q	RVVTF	0.021	0.021	0.02	0.0205		386,548	17	0.02	0.0266
2024-02-19	Q	RVVTF	0.02	0.02225	0.02	0.0205		0	0
2024-02-16	Q	RVVTF	0.02	0.02225	0.02	0.0205		260,280	20	0.02	0.0266
2024-02-15	Q	RVVTF	0.0213	0.0226	0.0189	0.0205	-0.00085	243,657	24	0.02	0.0266
2024-02-14	Q	RVVTF	0.02075	0.02135	0.02	0.02135	-0.00105	28,028	8	0.0213	0.0266
2024-02-13	Q	RVVTF	0.0189	0.02464	0.0189	0.0224	0.00065	164,038	20	0.0189	0.0266
2024-02-12	Q	RVVTF	0.022	0.024	0.0215	0.02175	-0.0003	90,550	13	0.0189	0.0266
2024-02-09	Q	RVVTF	0.0205	0.0231	0.0205	0.02205	0.00005	179,487	24	0.0205	0.024
2024-02-08	Q	RVVTF	0.0233	0.0238	0.02	0.022	-0.0023	228,102	24	0.0205	0.024
2024-02-07	Q	RVVTF	0.0215	0.025	0.02	0.0243	0.0037	387,118	39	0.02	0.0311
2024-02-06	Q	RVVTF	0.0205	0.0221	0.02	0.0206	-0.0004	198,536	30	0.02	0.028
2024-02-05	Q	RVVTF	0.0182	0.0221	0.0182	0.021	-0.0012	254,136	28	0.0182	0.0274
2024-02-02	Q	RVVTF	0.02165	0.023	0.0207	0.0222	0.0009	333,289	28	0.0182	0.0274
2024-02-01	Q	RVVTF	0.02265	0.023	0.0206	0.0213	-0.0009	333,530	28	0.0191	0.0246
2024-01-31	Q	RVVTF	0.0225	0.0233	0.022	0.0222	-0.00045	149,800	31	0.0191	0.029
2024-01-30	Q	RVVTF	0.022	0.024	0.022	0.02265	-0.00001	402,901	37	0.022	0.029
2024-01-29	Q	RVVTF	0.0221	0.025	0.0221	0.02266	-0.00294	339,921	26	0.022	0.0265