Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revival Gold Inc (OP: RVLGF )

0.2126 -0.0074 (-3.36%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 10, 2024 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 (%)
Jan 31, 2019 0.6332 0.6578 0.6141 0.6578 7,850 +0.02(+3.28%)
Jan 30, 2019 0.6154 0.6369 0.6154 0.6369 3,190 +0.03(+5.12%)
Jan 29, 2019 0.5981 0.6506 0.5934 0.6059 43,788 +0.02(+3.91%)
Jan 28, 2019 0.5904 0.5904 0.5781 0.5831 26,143 +0.01(+2.51%)
Jan 25, 2019 0.5800 0.6100 0.5688 0.5688 43,000 -0.01(-1.73%)
Jan 24, 2019 0.5800 0.5804 0.5788 0.5788 9,500 -0.00(-0.17%)
Jan 23, 2019 0.5669 0.5819 0.5669 0.5798 12,150 -0.00(-0.46%)
Jan 22, 2019 0.5790 0.5896 0.5729 0.5825 9,238 -0.02(-2.58%)
Jan 18, 2019 0.6100 0.6100 0.5760 0.5979 8,200 +0.03(+4.56%)
Jan 17, 2019 0.5800 0.5919 0.5700 0.5718 14,500 -0.03(-4.24%)
Jan 16, 2019 0.6140 0.6140 0.5971 0.5971 8,500 -0.03(-5.07%)
Jan 15, 2019 0.6290 0.6290 0.6290 0.6290 2,000 +0.06(+10.35%)
Jan 14, 2019 0.6353 0.6353 0.5700 0.5700 8,100 -0.06(-9.52%)
Jan 11, 2019 0.6354 0.6429 0.6300 0.6300 8,900 +0.04(+6.40%)
Jan 10, 2019 0.5958 0.5958 0.5920 0.5921 7,000 -0.00(-0.32%)
Jan 09, 2019 0.6012 0.6589 0.5940 0.5940 14,859 -0.01(-1.00%)
Jan 08, 2019 0.5980 0.6278 0.5904 0.6000 23,300 +0.00(+0.02%)
Jan 07, 2019 0.6150 0.6150 0.5990 0.5999 8,700 -0.00(-0.02%)
Jan 04, 2019 0.6282 0.6282 0.6000 0.6000 13,500 -0.00(-0.66%)
Jan 03, 2019 0.6090 0.6188 0.5881 0.6040 19,300 +0.02(+2.88%)
Jan 02, 2019 0.6160 0.6160 0.5870 0.5871 7,050 +0.02(+3.95%)
Dec 31, 2018 0.5886 0.5886 0.5648 0.5648 2,500 +0.01(+2.12%)
Dec 28, 2018 0.5386 0.5621 0.5386 0.5531 28,400 +0.03(+5.49%)
Dec 27, 2018 0.5184 0.5410 0.5110 0.5243 7,300 +0.00(+0.83%)
Dec 26, 2018 0.4690 0.5201 0.4690 0.5200 13,300 +0.02(+3.09%)
Dec 24, 2018 0.5262 0.5262 0.5044 0.5044 14,000 -0.02(-4.12%)
Dec 21, 2018 0.5254 0.5261 0.4982 0.5261 26,500 +0.04(+7.81%)
Dec 20, 2018 0.5300 0.5300 0.4880 0.4880 15,600 -0.04(-7.85%)
Dec 19, 2018 0.5258 0.5319 0.5258 0.5296 15,300 -0.01(-1.16%)
Dec 18, 2018 0.5326 0.5358 0.5000 0.5358 15,100 -0.00(-0.78%)
Dec 17, 2018 0.5172 0.5400 0.5172 0.5400 27,991 +0.04(+7.40%)
Dec 14, 2018 0.4940 0.5028 0.4800 0.5028 11,600 +0.03(+5.36%)
Dec 13, 2018 0.4772 0.4772 0.4772 0.4772 2,000 +0.03(+6.04%)
Dec 12, 2018 0.4510 0.4600 0.4500 0.4500 11,733 +0.01(+3.07%)
Dec 10, 2018 0.4366 0.4366 0.4366 0 -0.02(-5.09%)
Dec 07, 2018 0.4987 0.4987 0.4600 0.4600 5,500 -0.03(-5.91%)
Dec 06, 2018 0.4850 0.4955 0.4674 0.4889 13,500 +0.00(+0.80%)
Dec 04, 2018 0.4900 0.4900 0.4850 0.4850 4,200 +0.01(+1.17%)
Nov 30, 2018 0.4794 0.4794 0.4794 0 +0.00(+0.55%)
Nov 29, 2018 0.4783 0.4783 0.4572 0.4768 1,750 -0.01(-1.87%)
Nov 28, 2018 0.4829 0.4862 0.4695 0.4859 8,100 -0.01(-2.51%)
Nov 27, 2018 0.5070 0.5070 0.4984 0.4984 1,900 -0.01(-2.56%)
Nov 26, 2018 0.5088 0.5117 0.5041 0.5115 6,500 +0.00(+0.29%)
Nov 21, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.05%)
Nov 20, 2018 0.5154 0.5154 0.5154 0.5154 6,500 -0.00(-0.58%)
Nov 19, 2018 0.5501 0.5501 0.5184 0.5184 1,500 -0.03(-4.76%)
Nov 16, 2018 0.5279 0.5529 0.5200 0.5443 22,400 +0.02(+4.67%)
Nov 15, 2018 0.5140 0.5200 0.5137 0.5200 2,155 +0.00(+0.00%)
Nov 14, 2018 0.5200 0.5200 0.5200 0.5200 1,400 +0.01(+1.64%)
Nov 13, 2018 0.5091 0.5190 0.5091 0.5116 17,100 -0.01(-1.46%)
Nov 12, 2018 0.5175 0.5350 0.5175 0.5192 7,900 +0.00(+0.48%)
Nov 09, 2018 0.5169 0.5169 0.5167 0.5167 1,400 +0.01(+1.49%)
Nov 08, 2018 0.5091 0.5091 0.5091 0.5091 300 -0.01(-1.47%)
Nov 07, 2018 0.5608 0.5608 0.5167 0.5167 11,070 +0.03(+5.88%)
Nov 06, 2018 0.4880 0.4880 0.4880 0.4880 1,000 +0.02(+3.61%)
Nov 05, 2018 0.5700 0.5700 0.4680 0.4710 40,800 -0.04(-7.47%)
Nov 02, 2018 0.4995 0.5300 0.4995 0.5090 25,900 +0.02(+3.33%)
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.