Skip to main content
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 (%)
Apr 29, 2022 0.1250 0.1250 0.1200 0.1250 278,600 +0.00(+0.00%)
Apr 28, 2022 0.1300 0.1400 0.1250 0.1250 395,801 -0.02(-13.79%)
Apr 27, 2022 0.1350 0.1450 0.1300 0.1450 165,271 +0.01(+7.41%)
Apr 26, 2022 0.1300 0.1400 0.1250 0.1350 101,314 +0.01(+8.00%)
Apr 25, 2022 0.1300 0.1350 0.1200 0.1250 248,240 -0.01(-3.85%)
Apr 22, 2022 0.1650 0.1650 0.1250 0.1300 817,540 -0.02(-16.13%)
Apr 21, 2022 0.1000 0.1650 0.1000 0.1550 3,277,411 +0.07(+93.75%)
Apr 20, 2022 0.0850 0.0900 0.0800 0.0800 71,450 -0.01(-5.88%)
Apr 19, 2022 0.0750 0.0900 0.0750 0.0850 287,606 +0.00(+0.00%)
Apr 18, 2022 0.0850 0.0850 0.0850 0.0850 5,300 +0.00(+0.00%)
Apr 14, 2022 0.0850 0 -0.00(-5.56%)
Apr 13, 2022 0.0850 0.0900 0.0800 0.0900 15,000 +0.00(+5.88%)
Apr 12, 2022 0.0950 0.0950 0.0850 0.0850 50,259 -0.01(-10.53%)
Apr 11, 2022 0.0800 0.0950 0.0800 0.0950 80,682 +0.00(+0.00%)
Apr 08, 2022 0.0850 0.0950 0.0850 0.0950 94,500 +0.01(+18.75%)
Apr 07, 2022 0.0800 0.0800 0.0800 0.0800 30,004 -0.01(-5.88%)
Apr 06, 2022 0.0850 0.0850 0.0850 0.0850 1,186 -0.00(-5.56%)
Apr 05, 2022 0.0850 0.0900 0.0850 0.0900 33,777 +0.00(+0.00%)
Apr 04, 2022 0.0850 0.0900 0.0800 0.0900 16,571 +0.01(+12.50%)
Apr 01, 2022 0.0850 0.0850 0.0800 0.0800 28,500 -0.01(-11.11%)
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%)
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.