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

Revival Gold Inc (OP: RVLGF )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM 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 (%)
Oct 31, 2019 0.3900 0.3981 0.3800 0.3981 17,450 +0.00(+0.53%)
Oct 30, 2019 0.3940 0.3960 0.3940 0.3960 2,050 +0.01(+3.13%)
Oct 29, 2019 0.3982 0.3982 0.3790 0.3840 24,658 -0.01(-1.84%)
Oct 28, 2019 0.3868 0.3912 0.3750 0.3912 22,450 +0.01(+2.95%)
Oct 25, 2019 0.3800 0.3838 0.3652 0.3800 36,900 +0.01(+1.60%)
Oct 24, 2019 0.3744 0.3816 0.3700 0.3740 61,200 -0.02(-5.36%)
Oct 23, 2019 0.3900 0.3952 0.3850 0.3952 3,394 +0.01(+2.70%)
Oct 22, 2019 0.3910 0.4000 0.3750 0.3848 45,100 -0.01(-1.33%)
Oct 21, 2019 0.3917 0.3920 0.3872 0.3900 25,778 -0.00(-0.26%)
Oct 18, 2019 0.4080 0.4080 0.3910 0.3910 10,200 +0.03(+8.07%)
Oct 17, 2019 0.3300 0.3766 0.3300 0.3618 30,750 +0.01(+3.17%)
Oct 16, 2019 0.3650 0.3650 0.3300 0.3507 34,784 -0.02(-4.18%)
Oct 15, 2019 0.3900 0.3900 0.3609 0.3660 29,265 -0.03(-8.50%)
Oct 14, 2019 0.3852 0.4050 0.3852 0.4000 65,000 -0.01(-1.23%)
Oct 11, 2019 0.4106 0.4143 0.3891 0.4050 64,500 +0.01(+1.25%)
Oct 10, 2019 0.4200 0.4400 0.4000 0.4000 111,075 -0.04(-10.11%)
Oct 09, 2019 0.4740 0.4740 0.4362 0.4450 15,076 -0.03(-6.12%)
Oct 08, 2019 0.4970 0.5000 0.4740 0.4740 36,870 -0.03(-6.34%)
Oct 07, 2019 0.4810 0.5303 0.4770 0.5061 22,564 +0.03(+6.08%)
Oct 04, 2019 0.4862 0.4868 0.4673 0.4771 30,100 +0.01(+1.51%)
Oct 03, 2019 0.4700 0.4847 0.4700 0.4700 10,515 +0.00(+0.43%)
Oct 02, 2019 0.4800 0.4800 0.4680 0.4680 21,900 +0.01(+2.61%)
Oct 01, 2019 0.4599 0.4803 0.4483 0.4561 60,500 -0.00(-0.85%)
Sep 30, 2019 0.4910 0.4910 0.4436 0.4600 90,140 -0.01(-2.89%)
Sep 27, 2019 0.5000 0.5000 0.4676 0.4737 114,200 -0.02(-4.11%)
Sep 26, 2019 0.4990 0.4993 0.4750 0.4940 300,830 +0.02(+4.24%)
Sep 25, 2019 0.4766 0.4850 0.4735 0.4739 28,400 +0.01(+1.26%)
Sep 24, 2019 0.4800 0.4836 0.4632 0.4680 20,600 -0.01(-1.93%)
Sep 23, 2019 0.4720 0.4820 0.4700 0.4772 27,450 +0.00(+0.68%)
Sep 20, 2019 0.4806 0.4806 0.4740 0.4740 15,000 -0.03(-5.20%)
Sep 19, 2019 0.4808 0.5000 0.4733 0.5000 14,250 +0.04(+7.55%)
Sep 18, 2019 0.4910 0.4910 0.4649 0.4649 31,470 -0.02(-4.12%)
Sep 17, 2019 0.5009 0.5009 0.4849 0.4849 8,093 +0.01(+1.93%)
Sep 16, 2019 0.5200 0.5200 0.4730 0.4757 26,870 -0.05(-8.78%)
Sep 13, 2019 0.5174 0.5318 0.5000 0.5215 12,800 +0.03(+7.13%)
Sep 12, 2019 0.4751 0.4868 0.4739 0.4868 29,600 -0.00(-0.43%)
Sep 11, 2019 0.4640 0.4889 0.4634 0.4889 19,000 -0.01(-2.00%)
Sep 10, 2019 0.4710 0.5068 0.4710 0.4989 87,770 +0.02(+4.81%)
Sep 09, 2019 0.4950 0.5128 0.4760 0.4760 41,100 -0.05(-10.12%)
Sep 06, 2019 0.5261 0.5439 0.5261 0.5296 2,300 +0.02(+3.78%)
Sep 05, 2019 0.5055 0.5103 0.5021 0.5103 5,500 -0.02(-3.72%)
Sep 04, 2019 0.5089 0.5314 0.5000 0.5300 26,450 +0.01(+2.89%)
Sep 03, 2019 0.5140 0.5500 0.5000 0.5151 96,320 +0.02(+3.58%)
Aug 30, 2019 0.5161 0.5200 0.4808 0.4973 31,700 +0.00(+0.89%)
Aug 29, 2019 0.5209 0.5284 0.4929 0.4929 79,830 -0.03(-5.21%)
Aug 28, 2019 0.5500 0.5616 0.5200 0.5200 12,300 -0.01(-2.26%)
Aug 27, 2019 0.5412 0.5412 0.5303 0.5320 12,416 +0.02(+4.38%)
Aug 26, 2019 0.5350 0.5350 0.5097 0.5097 40,650 +0.00(+0.04%)
Aug 23, 2019 0.5250 0.5379 0.5060 0.5095 19,400 -0.02(-3.78%)
Aug 22, 2019 0.5323 0.5510 0.5250 0.5295 29,650 -0.01(-1.93%)
Aug 21, 2019 0.5467 0.5467 0.5243 0.5399 13,330 -0.00(-0.52%)
Aug 20, 2019 0.5427 0.5427 0.5427 0.5427 1,000 -0.00(-0.48%)
Aug 19, 2019 0.5360 0.5600 0.5181 0.5453 65,016 +0.02(+3.87%)
Aug 16, 2019 0.5357 0.5367 0.5250 0.5250 46,700 -0.01(-2.40%)
Aug 15, 2019 0.5300 0.5573 0.5214 0.5379 54,735 -0.02(-3.43%)
Aug 14, 2019 0.5513 0.5600 0.5308 0.5570 48,050 +0.06(+11.40%)
Aug 13, 2019 0.4966 0.5000 0.4943 0.5000 39,018 +0.00(+0.00%)
Aug 12, 2019 0.4840 0.5040 0.4820 0.5000 38,560 +0.01(+2.67%)
Aug 09, 2019 0.5096 0.5133 0.4820 0.4870 22,100 -0.02(-4.27%)
Aug 08, 2019 0.5044 0.5087 0.5044 0.5087 4,000 +0.01(+1.74%)
Aug 07, 2019 0.5120 0.5168 0.4983 0.5000 20,475 +0.02(+4.58%)
Aug 06, 2019 0.4577 0.4949 0.4577 0.4781 24,200 -0.00(-0.40%)
Aug 05, 2019 0.4350 0.4800 0.4350 0.4800 18,100 +0.06(+13.21%)
Aug 02, 2019 0.4909 0.4937 0.4190 0.4240 43,800 -0.05(-10.09%)
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.