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

Revival Gold Inc (OP: RVLGF )

0.2104 -0.0022 (-1.03%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 11, 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 29, 2021 0.5988 0.6100 0.5900 0.6100 102,900 +0.03(+5.17%)
Jan 28, 2021 0.5599 0.5800 0.5213 0.5800 90,960 +0.03(+5.97%)
Jan 27, 2021 0.5557 0.5557 0.5310 0.5473 67,985 -0.01(-0.94%)
Jan 26, 2021 0.5470 0.5608 0.5400 0.5525 71,668 -0.01(-1.02%)
Jan 25, 2021 0.5550 0.5956 0.5478 0.5582 69,272 -0.01(-1.19%)
Jan 22, 2021 0.5634 0.5900 0.5634 0.5649 58,200 +0.02(+3.99%)
Jan 21, 2021 0.5400 0.5547 0.5298 0.5432 42,367 -0.00(-0.66%)
Jan 20, 2021 0.5300 0.5560 0.5290 0.5468 65,770 +0.01(+2.61%)
Jan 19, 2021 0.5700 0.5815 0.5329 0.5329 95,328 -0.04(-7.10%)
Jan 15, 2021 0.5900 0.5900 0.5647 0.5736 70,100 -0.01(-2.30%)
Jan 14, 2021 0.5942 0.6000 0.5784 0.5871 81,643 -0.01(-2.15%)
Jan 13, 2021 0.6044 0.6100 0.5895 0.6000 99,079 -0.00(-0.50%)
Jan 12, 2021 0.6050 0.6396 0.6000 0.6030 85,684 -0.01(-1.15%)
Jan 11, 2021 0.6020 0.6250 0.6020 0.6100 59,772 -0.01(-2.09%)
Jan 08, 2021 0.6384 0.6528 0.6137 0.6230 93,500 -0.02(-3.78%)
Jan 07, 2021 0.6513 0.6620 0.6429 0.6475 56,747 -0.02(-2.63%)
Jan 06, 2021 0.6620 0.6800 0.6600 0.6650 56,918 -0.02(-2.81%)
Jan 05, 2021 0.6550 0.6880 0.6550 0.6842 55,023 +0.05(+8.60%)
Jan 04, 2021 0.6840 0.6840 0.6156 0.6300 100,624 +0.02(+2.99%)
Dec 31, 2020 0.6117 0.6117 0.6117 62,878 -0.01(-1.34%)
Dec 30, 2020 0.6000 0.6540 0.6000 0.6200 62,878 -0.01(-0.93%)
Dec 29, 2020 0.6309 0.6309 0.6100 0.6258 190,872 -0.03(-3.87%)
Dec 28, 2020 0.6000 0.6550 0.6000 0.6510 51,040 +0.04(+6.72%)
Dec 24, 2020 0.6180 0.6180 0.6068 0.6100 13,300 -0.00(-0.59%)
Dec 23, 2020 0.6246 0.6246 0.6068 0.6136 25,470 +0.00(+0.23%)
Dec 22, 2020 0.6102 0.6207 0.6046 0.6122 27,792 -0.01(-1.26%)
Dec 21, 2020 0.6270 0.6500 0.6125 0.6200 49,637 -0.01(-1.07%)
Dec 18, 2020 0.5830 0.6270 0.5830 0.6267 94,200 +0.01(+1.06%)
Dec 17, 2020 0.6286 0.6374 0.6100 0.6201 237,698 -0.01(-1.57%)
Dec 16, 2020 0.6500 0.6512 0.6200 0.6300 73,638 -0.02(-2.93%)
Dec 15, 2020 0.7000 0.7000 0.6332 0.6490 145,731 -0.02(-2.76%)
Dec 14, 2020 0.6861 0.6900 0.6500 0.6674 54,236 -0.01(-1.98%)
Dec 11, 2020 0.6540 0.6983 0.6540 0.6809 78,200 +0.05(+8.15%)
Dec 10, 2020 0.6300 0.6550 0.6150 0.6296 149,956 -0.02(-2.88%)
Dec 09, 2020 0.6150 0.6729 0.6150 0.6483 139,250 +0.00(+0.51%)
Dec 08, 2020 0.6110 0.6767 0.6110 0.6450 65,316 -0.02(-3.02%)
Dec 07, 2020 0.8698 0.8698 0.6388 0.6651 167,668 +0.02(+2.64%)
Dec 04, 2020 0.6690 0.6690 0.6046 0.6480 175,800 +0.03(+4.58%)
Dec 03, 2020 0.6350 0.6700 0.6117 0.6196 57,086 -0.03(-4.98%)
Dec 02, 2020 0.6964 0.6964 0.6318 0.6521 151,014 -0.01(-1.91%)
Dec 01, 2020 0.6690 0.7425 0.6648 0.6648 159,795 -0.05(-6.37%)
Nov 30, 2020 0.6800 0.7390 0.6800 0.7100 95,720 +0.01(+2.14%)
Nov 27, 2020 0.7029 0.7029 0.6760 0.6951 24,800 -0.01(-2.00%)
Nov 25, 2020 0.7000 0.7250 0.6652 0.7093 125,200 +0.04(+6.23%)
Nov 24, 2020 0.6120 0.6692 0.6120 0.6677 76,234 +0.02(+2.72%)
Nov 23, 2020 0.7000 0.7290 0.6500 0.6500 97,591 -0.04(-5.99%)
Nov 20, 2020 0.6430 0.6994 0.6430 0.6914 83,000 +0.01(+1.24%)
Nov 19, 2020 0.6388 0.6900 0.6250 0.6829 115,556 -0.00(-0.38%)
Nov 18, 2020 0.6980 0.7388 0.6787 0.6855 160,502 -0.08(-10.39%)
Nov 17, 2020 0.7694 0.7778 0.7432 0.7650 77,614 -0.02(-2.55%)
Nov 16, 2020 0.7800 0.7950 0.7577 0.7850 27,570 +0.00(+0.55%)
Nov 13, 2020 0.7572 0.8048 0.7572 0.7807 112,000 +0.05(+6.19%)
Nov 12, 2020 0.7905 0.7905 0.7000 0.7352 167,049 -0.05(-6.92%)
Nov 11, 2020 0.8017 0.8017 0.7765 0.7899 55,655 -0.01(-1.26%)
Nov 10, 2020 0.7491 0.8400 0.7491 0.8000 26,635 +0.06(+7.72%)
Nov 09, 2020 0.8000 0.8120 0.7363 0.7427 130,664 -0.06(-7.82%)
Nov 06, 2020 0.7638 0.8250 0.7389 0.8057 48,600 +0.06(+7.43%)
Nov 05, 2020 0.7140 0.7617 0.7140 0.7500 62,796 +0.04(+5.63%)
Nov 04, 2020 0.7296 0.7313 0.7090 0.7100 16,671 -0.01(-1.39%)
Nov 03, 2020 0.6600 0.7277 0.6600 0.7200 81,592 +0.03(+3.99%)
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.