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 -0.0026 (-1.22%)
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 (%)
Mar 29, 2019 0.5400 0.5400 0.5280 0.5283 28,000 -0.01(-1.82%)
Mar 28, 2019 0.5381 0.5381 0.5381 0.5381 1,500 +0.00(+0.00%)
Mar 27, 2019 0.5273 0.5381 0.5273 0.5381 5,025 -0.03(-4.54%)
Mar 26, 2019 0.5637 0.5637 0.5637 0.5637 2,000 +0.03(+5.52%)
Mar 25, 2019 0.5385 0.5385 0.5342 0.5342 2,100 +0.02(+3.31%)
Mar 22, 2019 0.5400 0.5400 0.5171 0.5171 13,000 -0.02(-4.24%)
Mar 21, 2019 0.5354 0.5400 0.5336 0.5400 14,500 +0.01(+1.16%)
Mar 20, 2019 0.5338 0.5338 0.5338 0.5338 10,000 +0.00(+0.00%)
Mar 19, 2019 0.5190 0.5376 0.5190 0.5338 32,886 +0.02(+3.67%)
Mar 18, 2019 0.5500 0.5500 0.5149 0.5149 30,527 -0.05(-8.87%)
Mar 15, 2019 0.5809 0.5844 0.5600 0.5650 8,200 -0.01(-0.98%)
Mar 14, 2019 0.5700 0.5706 0.5590 0.5706 11,785 -0.02(-3.86%)
Mar 12, 2019 0.5935 0.5935 0.5935 0 +0.00(+0.22%)
Mar 11, 2019 0.5940 0.6073 0.5922 0.5922 16,600 -0.01(-0.87%)
Mar 07, 2019 0.5974 0.5974 0.5974 0 +0.00(+0.73%)
Mar 06, 2019 0.5841 0.5975 0.5841 0.5931 10,200 +0.00(+0.78%)
Mar 05, 2019 0.5892 0.5951 0.5885 0.5885 8,900 +0.01(+1.03%)
Mar 04, 2019 0.5990 0.5990 0.5825 0.5825 8,700 -0.01(-1.15%)
Mar 01, 2019 0.5958 0.5958 0.5870 0.5893 11,400 -0.01(-1.29%)
Feb 28, 2019 0.6000 0.6084 0.5880 0.5970 25,950 -0.00(-0.22%)
Feb 27, 2019 0.5900 0.6000 0.5900 0.5983 21,345 +0.02(+3.16%)
Feb 26, 2019 0.5878 0.6024 0.5795 0.5800 41,000 +0.01(+1.12%)
Feb 25, 2019 0.5865 0.5865 0.5520 0.5736 38,650 -0.01(-2.42%)
Feb 22, 2019 0.5756 0.5878 0.5700 0.5878 9,200 +0.02(+3.12%)
Feb 21, 2019 0.5712 0.5712 0.5700 0.5700 1,300 -0.01(-1.67%)
Feb 20, 2019 0.5438 0.5805 0.5438 0.5797 25,850 +0.03(+5.29%)
Feb 19, 2019 0.5730 0.5730 0.5327 0.5506 79,630 -0.03(-4.89%)
Feb 15, 2019 0.6132 0.6132 0.5703 0.5789 29,500 -0.05(-7.61%)
Feb 14, 2019 0.6255 0.6266 0.6255 0.6266 3,639 +0.02(+2.72%)
Feb 13, 2019 0.6100 0.6140 0.6000 0.6100 20,300 +0.01(+1.33%)
Feb 12, 2019 0.6020 0.6020 0.6020 0.6020 5,000 -0.00(-0.27%)
Feb 11, 2019 0.6373 0.6450 0.6036 0.6036 1,125 -0.04(-5.69%)
Feb 08, 2019 0.6148 0.6427 0.6147 0.6400 3,400 +0.01(+1.60%)
Feb 07, 2019 0.6349 0.6349 0.6299 0.6299 1,114 -0.00(-0.43%)
Feb 06, 2019 0.6412 0.6412 0.6326 0.6326 250 +0.02(+3.70%)
Feb 05, 2019 0.6224 0.6495 0.6100 0.6100 5,400 -0.04(-5.43%)
Feb 04, 2019 0.6494 0.6500 0.6450 0.6450 22,500 -0.01(-0.98%)
Feb 01, 2019 0.6659 0.6679 0.6472 0.6514 30,100 -0.01(-0.97%)
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%)
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.