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

Revival Gold Inc (TSV: RVG )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 31, 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 (%)
Feb 28, 2020 0.7200 0.7300 0.5900 0.6600 86,548 -0.07(-9.59%)
Feb 27, 2020 0.8000 0.8200 0.7200 0.7300 41,165 -0.08(-9.88%)
Feb 26, 2020 0.7900 0.8400 0.7900 0.8100 49,280 +0.03(+3.85%)
Feb 25, 2020 0.8800 0.8800 0.7800 0.7800 64,149 -0.09(-10.34%)
Feb 24, 2020 0.8700 0.9000 0.8600 0.8700 62,575 +0.02(+2.35%)
Feb 21, 2020 0.8000 0.8600 0.8000 0.8500 67,665 +0.05(+6.25%)
Feb 20, 2020 0.8200 0.8200 0.7700 0.8000 62,465 -0.01(-1.23%)
Feb 19, 2020 0.8100 0.8100 0.8000 0.8100 34,850 +0.01(+1.25%)
Feb 18, 2020 0.7800 0.8000 0.7800 0.8000 101,161 +0.03(+3.90%)
Feb 14, 2020 0.7700 0.7700 0.7700 0 -0.07(-8.33%)
Feb 13, 2020 0.8400 0.8400 0.8200 0.8400 100,100 +0.00(+0.00%)
Feb 12, 2020 0.8500 0.8600 0.8300 0.8400 83,295 -0.02(-2.33%)
Feb 11, 2020 0.9600 0.9600 0.8100 0.8600 440,705 -0.09(-9.47%)
Feb 10, 2020 0.9000 1.010 0.9000 0.9500 257,667 +0.07(+7.95%)
Feb 07, 2020 0.8400 0.9200 0.8400 0.8800 270,937 +0.05(+6.02%)
Feb 06, 2020 0.7900 0.8400 0.7900 0.8300 114,066 +0.05(+6.41%)
Feb 05, 2020 0.7700 0.8400 0.7600 0.7800 364,675 +0.00(+0.00%)
Feb 04, 2020 0.7000 0.7900 0.6900 0.7800 470,765 +0.09(+13.04%)
Feb 03, 2020 0.6300 0.7100 0.6200 0.6900 533,544 +0.08(+13.11%)
Jan 31, 2020 0.6200 0.6400 0.6000 0.6100 148,140 +0.02(+3.39%)
Jan 30, 2020 0.6000 0.6100 0.5900 0.5900 60,600 -0.01(-1.67%)
Jan 29, 2020 0.6100 0.6300 0.5900 0.6000 223,710 +0.00(+0.00%)
Jan 28, 2020 0.6400 0.6400 0.6000 0.6000 100,700 -0.04(-6.25%)
Jan 27, 2020 0.6000 0.6400 0.6000 0.6400 81,498 +0.04(+6.67%)
Jan 24, 2020 0.6000 0.6000 0.5900 0.6000 87,000 +0.02(+3.45%)
Jan 23, 2020 0.6000 0.6000 0.5400 0.5800 94,200 -0.03(-4.92%)
Jan 22, 2020 0.6100 0.6100 0.6100 0.6100 1,900 -0.01(-0.81%)
Jan 21, 2020 0.6400 0.6500 0.6000 0.6150 176,975 -0.03(-3.91%)
Jan 20, 2020 0.6400 0.6400 0.6300 0.6400 16,250 +0.00(+0.00%)
Jan 17, 2020 0.6200 0.6500 0.6200 0.6400 24,807 +0.02(+3.23%)
Jan 16, 2020 0.6200 0.6300 0.6000 0.6200 76,850 -0.01(-1.59%)
Jan 15, 2020 0.6300 0.6300 0.6300 400 +0.00(+0.00%)
Jan 14, 2020 0.6000 0.6300 0.6000 0.6300 29,100 +0.05(+8.62%)
Jan 13, 2020 0.5500 0.5900 0.5500 0.5800 90,829 +0.01(+1.75%)
Jan 10, 2020 0.5800 0.6000 0.5600 0.5700 37,100 -0.01(-1.72%)
Jan 09, 2020 0.5400 0.5800 0.5400 0.5800 17,600 +0.04(+7.41%)
Jan 08, 2020 0.5400 0.5400 0.5100 0.5400 231,500 +0.00(+0.00%)
Jan 07, 2020 0.6000 0.6000 0.5400 0.5400 32,350 -0.06(-10.00%)
Jan 06, 2020 0.6400 0.6400 0.6000 0.6000 197,006 -0.04(-6.25%)
Jan 03, 2020 0.6500 0.6600 0.6400 0.6400 66,100 -0.02(-3.03%)
Jan 02, 2020 0.6500 0.6600 0.6300 0.6600 19,720 +0.01(+1.54%)
Dec 31, 2019 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 30, 2019 0.6500 0.6500 0.6400 0.6400 42,256 -0.01(-1.54%)
Dec 27, 2019 0.6500 0.6600 0.6500 0.6500 12,550 +0.00(+0.00%)
Dec 24, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 23, 2019 0.6500 0.6500 0.6400 0.6500 87,300 +0.00(+0.00%)
Dec 20, 2019 0.6400 0.6500 0.6400 0.6500 18,000 +0.01(+1.56%)
Dec 19, 2019 0.6200 0.6400 0.6200 0.6400 8,450 +0.01(+1.59%)
Dec 18, 2019 0.6400 0.6400 0.6300 0.6300 6,381 +0.00(+0.00%)
Dec 17, 2019 0.6400 0.6400 0.6300 0.6300 19,200 -0.02(-3.08%)
Dec 16, 2019 0.6700 0.6700 0.6400 0.6500 23,000 -0.02(-2.99%)
Dec 13, 2019 0.6700 0.6800 0.6700 0.6700 15,000 -0.01(-1.47%)
Dec 12, 2019 0.6600 0.6800 0.6600 0.6800 24,994 +0.02(+3.03%)
Dec 11, 2019 0.6600 0.6600 0.6500 0.6600 37,075 -0.02(-2.94%)
Dec 10, 2019 0.6700 0.6800 0.6700 0.6800 56,000 +0.01(+1.49%)
Dec 09, 2019 0.7200 0.7200 0.6700 0.6700 2,700 -0.01(-1.47%)
Dec 06, 2019 0.6800 0.7200 0.6600 0.6800 68,038 +0.00(+0.00%)
Dec 05, 2019 0.6800 0.6900 0.6700 0.6800 27,000 +0.00(+0.00%)
Dec 04, 2019 0.6700 0.7000 0.6600 0.6800 48,630 +0.01(+1.49%)
Dec 03, 2019 0.6700 0.6700 0.6700 0.6700 13,500 -0.01(-0.74%)
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.