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 (%)
May 31, 2022 0.0850 0.0900 0.0850 0.0850 31,200 -0.00(-5.56%)
May 30, 2022 0.0900 0.0950 0.0900 0.0900 150,300 +0.00(+5.88%)
May 27, 2022 0.0850 0.0850 0.0850 0.0850 5,700 +0.00(+0.00%)
May 26, 2022 0.0850 0.0850 0.0850 0.0850 151,840 -0.00(-5.56%)
May 25, 2022 0.1000 0.1000 0.0900 0.0900 40,280 +0.00(+0.00%)
May 24, 2022 0.0900 0.0950 0.0900 0.0900 86,500 +0.00(+0.00%)
May 20, 2022 0.0900 0 -0.01(-5.26%)
May 19, 2022 0.1000 0.1000 0.0950 0.0950 19,910 +0.01(+5.56%)
May 18, 2022 0.0900 0.0900 0.0900 0.0900 10,200 +0.00(+0.00%)
May 17, 2022 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
May 16, 2022 0.0950 0.0950 0.0850 0.0850 113,000 -0.01(-15.00%)
May 13, 2022 0.0900 0.1000 0.0900 0.1000 17,979 +0.01(+17.65%)
May 12, 2022 0.0850 0.0900 0.0800 0.0850 74,100 -0.01(-10.53%)
May 11, 2022 0.0950 0.0950 0.0800 0.0950 120,741 +0.01(+18.75%)
May 10, 2022 0.0850 0.0900 0.0800 0.0800 47,280 -0.01(-11.11%)
May 09, 2022 0.1000 0.1100 0.0900 0.0900 306,808 -0.01(-10.00%)
May 06, 2022 0.1050 0.1100 0.1000 0.1000 66,500 -0.02(-16.67%)
May 05, 2022 0.1150 0.1200 0.1100 0.1200 38,251 +0.00(+0.00%)
May 04, 2022 0.1150 0.1200 0.1100 0.1200 60,800 +0.01(+9.09%)
May 03, 2022 0.1200 0.1200 0.1100 0.1100 35,300 -0.01(-12.00%)
May 02, 2022 0.1250 0.1300 0.1100 0.1250 70,000 +0.00(+0.00%)
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%)
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%)
Jan 04, 2022 0.1950 0.2000 0.1900 0.1950 63,525 +0.01(+2.63%)
Dec 31, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 30, 2021 0.2000 0.2000 0.2000 0.2000 27,500 +0.00(+0.00%)
Dec 29, 2021 0.1950 0.2000 0.1900 0.2000 117,845 +0.02(+8.11%)
Dec 24, 2021 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 23, 2021 0.1750 0.1850 0.1750 0.1800 102,730 -0.01(-2.70%)
Dec 22, 2021 0.1700 0.1850 0.1700 0.1850 38,517 +0.01(+5.71%)
Dec 21, 2021 0.1850 0.1850 0.1600 0.1750 74,361 -0.01(-5.41%)
Dec 20, 2021 0.1900 0.1900 0.1850 0.1850 32,101 -0.01(-2.63%)
Dec 17, 2021 0.1950 0.1950 0.1900 0.1900 6,990 +0.02(+8.57%)
Dec 16, 2021 0.1700 0.2000 0.1700 0.1750 142,715 +0.01(+6.06%)
Dec 15, 2021 0.1800 0.1800 0.1550 0.1650 188,535 -0.01(-2.94%)
Dec 14, 2021 0.1850 0.1850 0.1700 0.1700 74,647 -0.02(-10.53%)
Dec 13, 2021 0.1800 0.1900 0.1700 0.1900 44,600 +0.00(+0.00%)
Dec 10, 2021 0.2050 0.2050 0.1800 0.1900 70,460 -0.01(-5.00%)
Dec 09, 2021 0.2200 0.2200 0.2000 0.2000 175,768 -0.02(-9.09%)
Dec 08, 2021 0.2100 0.2400 0.2000 0.2200 575,366 +0.01(+2.33%)
Dec 07, 2021 0.2200 0.2200 0.2100 0.2150 143,401 -0.01(-2.27%)
Dec 06, 2021 0.2100 0.2200 0.2100 0.2200 87,523 +0.00(+0.00%)
Dec 03, 2021 0.2200 0.2200 0.2050 0.2200 157,389 +0.01(+4.76%)
Dec 02, 2021 0.2100 0.2200 0.2050 0.2100 275,740 -0.01(-2.33%)
Dec 01, 2021 0.2200 0.2350 0.2000 0.2150 1,251,041 +0.01(+2.38%)
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%)
Sep 01, 2021 0.7500 0.7500 0.6900 0.7300 26,608 +0.06(+8.96%)
Aug 31, 2021 0.7600 0.7600 0.6500 0.6700 14,406 -0.02(-2.90%)
Aug 30, 2021 0.7000 0.8800 0.6900 0.6900 58,398 -0.01(-1.43%)
Aug 27, 2021 0.6000 0.7000 0.6000 0.7000 51,000 +0.10(+16.67%)
Aug 26, 2021 0.6000 0.6000 0.5800 0.6000 45,659 -0.07(-10.45%)
Aug 25, 2021 0.6500 0.7100 0.6100 0.6700 62,415 +0.02(+3.08%)
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.