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 UNCHANGED
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, 2020 0.4642 0.4800 0.4600 0.4686 62,100 +0.02(+4.13%)
Jan 30, 2020 0.4566 0.4600 0.4437 0.4500 32,865 +0.00(+0.00%)
Jan 29, 2020 0.4605 0.4701 0.4491 0.4500 104,243 -0.02(-3.29%)
Jan 28, 2020 0.5000 0.5000 0.4550 0.4653 82,546 -0.02(-4.22%)
Jan 27, 2020 0.4400 0.4946 0.4400 0.4858 51,745 +0.03(+7.00%)
Jan 24, 2020 0.4530 0.4610 0.4230 0.4540 84,500 +0.03(+8.10%)
Jan 23, 2020 0.4534 0.4534 0.4200 0.4200 2,740 -0.06(-12.02%)
Jan 22, 2020 0.4774 0.4774 0.4774 0.4774 2,000 +0.00(+0.51%)
Jan 21, 2020 0.4943 0.4994 0.4570 0.4750 134,600 -0.02(-4.37%)
Jan 17, 2020 0.4914 0.5000 0.4700 0.4967 32,200 +0.02(+5.10%)
Jan 16, 2020 0.4784 0.4850 0.4726 0.4726 15,400 -0.00(-0.34%)
Jan 15, 2020 0.4450 0.4742 0.4450 0.4742 9,750 -0.02(-3.20%)
Jan 14, 2020 0.4564 0.4899 0.4564 0.4899 7,600 +0.04(+10.09%)
Jan 13, 2020 0.4450 0.4450 0.4212 0.4450 24,400 +0.02(+5.03%)
Jan 10, 2020 0.4400 0.4700 0.4236 0.4237 75,000 -0.03(-5.84%)
Jan 09, 2020 0.4100 0.4500 0.4100 0.4500 6,827 +0.03(+6.64%)
Jan 08, 2020 0.4167 0.4220 0.3900 0.4220 253,611 +0.00(+0.93%)
Jan 07, 2020 0.4360 0.4605 0.4181 0.4181 83,800 -0.06(-12.86%)
Jan 06, 2020 0.4910 0.4910 0.4601 0.4798 147,728 -0.02(-3.58%)
Jan 03, 2020 0.4915 0.5100 0.4915 0.4976 49,400 -0.01(-1.27%)
Jan 02, 2020 0.5000 0.5040 0.4827 0.5040 16,134 +0.00(+0.80%)
Dec 31, 2019 0.5000 0.5123 0.4980 0.5000 17,900 +0.02(+4.17%)
Dec 30, 2019 0.5093 0.5093 0.4800 0.4800 27,630 -0.03(-5.73%)
Dec 27, 2019 0.4765 0.5092 0.4765 0.5092 12,100 +0.01(+2.70%)
Dec 26, 2019 0.5513 0.5513 0.4958 0.4958 3,250 -0.00(-0.68%)
Dec 24, 2019 0.4855 0.4992 0.4671 0.4992 39,100 +0.01(+1.88%)
Dec 23, 2019 0.4630 0.4960 0.4630 0.4900 14,903 +0.00(+0.18%)
Dec 20, 2019 0.4809 0.4900 0.4809 0.4891 9,000 +0.01(+2.17%)
Dec 19, 2019 0.4838 0.4847 0.4787 0.4787 11,949 -0.00(-0.79%)
Dec 18, 2019 0.4865 0.4865 0.4825 0.4825 5,481 +0.00(+0.52%)
Dec 17, 2019 0.4900 0.4900 0.4800 0.4800 12,100 -0.02(-4.00%)
Dec 16, 2019 0.5135 0.5135 0.4829 0.5000 26,500 -0.00(-0.22%)
Dec 13, 2019 0.5201 0.5201 0.5011 0.5011 9,000 -0.00(-0.77%)
Dec 12, 2019 0.4900 0.5200 0.4900 0.5050 26,225 +0.01(+2.77%)
Dec 11, 2019 0.5130 0.5181 0.4914 0.4914 6,345 -0.03(-5.14%)
Dec 10, 2019 0.5119 0.5181 0.5063 0.5180 33,250 +0.01(+1.79%)
Dec 09, 2019 0.5484 0.5484 0.4890 0.5089 19,826 -0.01(-1.95%)
Dec 06, 2019 0.5181 0.5259 0.4952 0.5190 57,500 +0.00(+0.19%)
Dec 05, 2019 0.5186 0.5264 0.5100 0.5180 19,435 -0.00(-0.44%)
Dec 04, 2019 0.4941 0.5270 0.4941 0.5203 40,249 +0.01(+2.62%)
Dec 03, 2019 0.5190 0.5190 0.5070 0.5070 26,700 -0.00(-0.55%)
Dec 02, 2019 0.5590 0.5660 0.4939 0.5098 111,630 +0.01(+2.99%)
Nov 29, 2019 0.5000 0.5389 0.4950 0.4950 13,600 -0.01(-1.18%)
Nov 27, 2019 0.4900 0.5096 0.4900 0.5009 31,800 +0.02(+3.64%)
Nov 26, 2019 0.4833 0.4833 0.4833 1 +0.00(+0.00%)
Nov 25, 2019 0.4890 0.5130 0.4561 0.4833 18,550 +0.01(+1.34%)
Nov 22, 2019 0.5130 0.5130 0.4651 0.4769 7,600 -0.02(-3.23%)
Nov 21, 2019 0.4970 0.5011 0.4920 0.4928 2,830 +0.00(+0.16%)
Nov 20, 2019 0.4920 0.5120 0.4920 0.4920 2,200 -0.00(-0.40%)
Nov 19, 2019 0.5016 0.5333 0.4940 0.4940 11,600 -0.01(-1.20%)
Nov 18, 2019 0.4796 0.5000 0.4796 0.5000 23,528 +0.04(+8.41%)
Nov 15, 2019 0.4760 0.4760 0.4558 0.4612 4,400 +0.02(+4.94%)
Nov 13, 2019 0.4395 0.4395 0.4395 0 -0.00(-0.32%)
Nov 12, 2019 0.4610 0.4610 0.4409 0.4409 23,236 +0.01(+3.18%)
Nov 11, 2019 0.4090 0.4400 0.4090 0.4273 8,264 -0.01(-2.42%)
Nov 08, 2019 0.4500 0.4500 0.4379 0.4379 15,300 -0.02(-4.99%)
Nov 07, 2019 0.4590 0.4609 0.4446 0.4609 4,425 +0.00(+0.41%)
Nov 06, 2019 0.4491 0.4590 0.4491 0.4590 9,900 -0.02(-4.16%)
Nov 05, 2019 0.4696 0.4894 0.4576 0.4789 107,596 -0.02(-3.82%)
Nov 04, 2019 0.4750 0.5050 0.4634 0.4979 82,600 +0.02(+5.02%)
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.