Skip to main content

Revitalist Lifestyle and Wellness Ltd. (CSE: CALM )

0.0200 UNCHANGED
Last Price Updated: 10:32 AM EDT, May 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.0900 0.0950 0.0850 0.0900 118,722 +0.00(+5.88%)
Mar 30, 2022 0.0850 0.0900 0.0850 0.0850 105,039 +0.00(+0.00%)
Mar 29, 2022 0.0850 0.0850 0.0850 0.0850 64,873 -0.00(-5.56%)
Mar 28, 2022 0.0900 0.1000 0.0850 0.0900 265,345 +0.01(+20.00%)
Mar 25, 2022 0.0850 0.0900 0.0750 0.0750 309,029 -0.01(-11.76%)
Mar 24, 2022 0.0800 0.0850 0.0750 0.0850 206,802 +0.01(+6.25%)
Mar 23, 2022 0.0900 0.0900 0.0800 0.0800 130,714 -0.01(-5.88%)
Mar 22, 2022 0.1050 0.1050 0.0800 0.0850 974,178 -0.03(-29.17%)
Mar 21, 2022 0.1150 0.1200 0.1100 0.1200 21,350 +0.01(+14.29%)
Mar 18, 2022 0.0950 0.1100 0.0900 0.1050 128,900 +0.01(+10.53%)
Mar 17, 2022 0.1150 0.1150 0.0950 0.0950 31,389 -0.01(-5.00%)
Mar 16, 2022 0.1100 0.1100 0.1000 0.1000 16,010 -0.01(-13.04%)
Mar 15, 2022 0.0900 0.1200 0.0900 0.1150 49,842 +0.03(+27.78%)
Mar 14, 2022 0.0950 0.0950 0.0850 0.0900 11,973 -0.01(-14.29%)
Mar 11, 2022 0.1050 0.1050 0.0900 0.1050 17,860 +0.01(+10.53%)
Mar 09, 2022 0.0950 0.0950 0 -0.01(-5.00%)
Mar 08, 2022 0.0900 0.1000 0.0900 0.1000 88,616 +0.01(+11.11%)
Mar 07, 2022 0.0900 0.0900 0.0800 0.0900 68,000 +0.00(+0.00%)
Mar 04, 2022 0.0750 0.0900 0.0750 0.0900 64,700 +0.01(+12.50%)
Mar 03, 2022 0.0800 0.0850 0.0750 0.0800 46,325 -0.01(-5.88%)
Mar 02, 2022 0.0850 0.0900 0.0800 0.0850 111,000 -0.01(-10.53%)
Mar 01, 2022 0.1000 0.1100 0.0850 0.0950 266,529 -0.01(-5.00%)
Feb 28, 2022 0.1050 0.1050 0.0900 0.1000 20,263 +0.00(+0.00%)
Feb 25, 2022 0.0850 0.1050 0.0850 0.1000 217,400 +0.02(+25.00%)
Feb 24, 2022 0.0850 0.0850 0.0750 0.0800 191,215 -0.01(-11.11%)
Feb 23, 2022 0.0950 0.1000 0.0850 0.0900 326,920 -0.01(-10.00%)
Feb 22, 2022 0.1200 0.1200 0.0900 0.1000 257,291 -0.02(-16.67%)
Feb 18, 2022 0.1200 0 +0.01(+9.09%)
Feb 17, 2022 0.1200 0.1250 0.1100 0.1100 32,700 -0.01(-8.33%)
Feb 16, 2022 0.1200 0.1250 0.1050 0.1200 104,477 +0.00(+4.35%)
Feb 15, 2022 0.1250 0.1250 0.1100 0.1150 60,200 -0.01(-8.00%)
Feb 14, 2022 0.1300 0.1300 0.1150 0.1250 45,319 +0.01(+4.17%)
Feb 11, 2022 0.1200 0.1250 0.1050 0.1200 154,054 -0.01(-7.69%)
Feb 10, 2022 0.1500 0.1500 0.1150 0.1300 188,230 -0.01(-3.70%)
Feb 09, 2022 0.1400 0.1550 0.1350 0.1350 76,667 +0.00(+0.00%)
Feb 08, 2022 0.1350 0.1350 0.1300 0.1350 56,183 +0.00(+0.00%)
Feb 07, 2022 0.1500 0.1500 0.1300 0.1350 86,482 -0.01(-10.00%)
Feb 04, 2022 0.1550 0.1700 0.1450 0.1500 154,750 -0.01(-6.25%)
Feb 03, 2022 0.1650 0.1650 0.1600 0.1600 1,510 -0.01(-5.88%)
Feb 02, 2022 0.1550 0.1700 0.1550 0.1700 51,500 +0.01(+6.25%)
Feb 01, 2022 0.1650 0.1650 0.1600 0.1600 48,200 -0.01(-3.03%)
Jan 28, 2022 0.1800 0.1800 0.1600 0.1650 48,743 -0.02(-10.81%)
Jan 27, 2022 0.1850 0.1850 0.1550 0.1850 72,185 +0.01(+8.82%)
Jan 26, 2022 0.1600 0.1700 0.1600 0.1700 23,600 +0.01(+6.25%)
Jan 25, 2022 0.1750 0.1850 0.1600 0.1600 90,800 -0.01(-5.88%)
Jan 24, 2022 0.1700 0.1800 0.1600 0.1700 73,080 -0.02(-10.53%)
Jan 21, 2022 0.1850 0.1900 0.1850 0.1900 11,000 -0.01(-2.56%)
Jan 20, 2022 0.1850 0.1950 0.1750 0.1950 114,338 +0.01(+5.41%)
Jan 19, 2022 0.1900 0.1900 0.1850 0.1850 10,722 -0.01(-5.13%)
Jan 18, 2022 0.2100 0.2150 0.1850 0.1950 133,732 -0.02(-9.30%)
Jan 17, 2022 0.2200 0.2200 0.2150 0.2150 21,551 -0.01(-2.27%)
Jan 14, 2022 0.1850 0.2200 0.1850 0.2200 4,100 +0.02(+10.00%)
Jan 13, 2022 0.2100 0.2100 0.1900 0.2000 39,300 -0.00(-2.44%)
Jan 12, 2022 0.2200 0.2250 0.2050 0.2050 120,700 -0.01(-2.38%)
Jan 11, 2022 0.2400 0.2400 0.2100 0.2100 89,020 -0.02(-10.64%)
Jan 10, 2022 0.2300 0.2600 0.2300 0.2350 159,568 +0.02(+9.30%)
Jan 07, 2022 0.2050 0.2900 0.1900 0.2150 146,000 +0.02(+10.26%)
Jan 06, 2022 0.1950 0.2050 0.1900 0.1950 123,908 -0.01(-2.50%)
Jan 05, 2022 0.1900 0.2000 0.1900 0.2000 32,000 +0.01(+2.56%)
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.