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

Revival Gold Inc (OP: RVLGF )

0.2748 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 29, 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 (%)
May 31, 2023 0.3850 0.3927 0.3800 0.3857 90,933 -0.01(-1.41%)
May 30, 2023 0.4310 0.4310 0.3900 0.3912 115,035 -0.03(-7.17%)
May 26, 2023 0.3917 0.4215 0.3788 0.4214 109,471 +0.05(+13.86%)
May 25, 2023 0.3979 0.3979 0.3701 0.3701 239,899 -0.02(-4.51%)
May 24, 2023 0.3327 0.3977 0.3300 0.3876 495,196 +0.06(+16.96%)
May 23, 2023 0.3366 0.3366 0.3314 0.3314 134,831 -0.01(-3.94%)
May 22, 2023 0.3410 0.3450 0.3384 0.3450 33,127 +0.02(+5.60%)
May 19, 2023 0.3291 0.3316 0.3200 0.3267 53,025 -0.01(-3.83%)
May 18, 2023 0.3200 0.3397 0.3200 0.3397 101,018 +0.02(+6.16%)
May 17, 2023 0.3200 0.3266 0.3044 0.3200 268,220 +0.01(+3.23%)
May 16, 2023 0.3842 0.3842 0.3100 0.3100 176,527 -0.06(-15.81%)
May 15, 2023 0.4100 0.4100 0.3682 0.3682 43,831 -0.01(-2.41%)
May 12, 2023 0.3704 0.3825 0.3673 0.3773 46,580 +0.01(+1.97%)
May 11, 2023 0.3550 0.3835 0.3550 0.3700 151,557 +0.00(+0.76%)
May 10, 2023 0.3800 0.3866 0.3501 0.3672 125,585 -0.01(-3.67%)
May 09, 2023 0.4130 0.4130 0.3513 0.3812 682,045 -0.06(-14.34%)
May 08, 2023 0.5029 0.5260 0.4401 0.4450 343,901 -0.04(-8.62%)
May 05, 2023 0.5160 0.5160 0.4718 0.4870 174,508 +0.00(+0.21%)
May 04, 2023 0.4414 0.5000 0.4300 0.4860 138,946 +0.06(+14.08%)
May 03, 2023 0.4840 0.4840 0.4260 0.4260 86,589 -0.01(-2.25%)
May 02, 2023 0.4350 0.5200 0.4200 0.4358 343,821 +0.02(+5.67%)
May 01, 2023 0.4500 0.4500 0.4060 0.4124 194,021 -0.01(-3.42%)
Apr 28, 2023 0.4324 0.4585 0.4200 0.4270 145,932 -0.00(-0.91%)
Apr 27, 2023 0.4818 0.4818 0.4189 0.4309 79,563 -0.01(-2.29%)
Apr 26, 2023 0.4600 0.4607 0.4410 0.4410 120,065 -0.02(-3.71%)
Apr 25, 2023 0.4586 0.4740 0.4579 0.4580 115,349 -0.01(-2.55%)
Apr 24, 2023 0.4800 0.4818 0.4700 0.4700 99,284 -0.01(-1.59%)
Apr 21, 2023 0.4739 0.5000 0.4720 0.4776 131,134 -0.01(-2.07%)
Apr 20, 2023 0.5120 0.5278 0.4876 0.4877 131,403 -0.03(-6.03%)
Apr 19, 2023 0.5250 0.5270 0.5105 0.5190 88,844 -0.02(-3.98%)
Apr 18, 2023 0.5500 0.5646 0.5250 0.5405 80,789 -0.01(-1.15%)
Apr 17, 2023 0.5620 0.5771 0.5468 0.5468 47,476 -0.03(-4.81%)
Apr 14, 2023 0.5999 0.5999 0.5744 0.5744 15,044 -0.02(-3.22%)
Apr 13, 2023 0.6142 0.6142 0.5871 0.5935 77,666 -0.01(-1.41%)
Apr 12, 2023 0.6100 0.6100 0.5944 0.6020 12,774 +0.00(+0.48%)
Apr 11, 2023 0.6000 0.6360 0.5990 0.5991 119,889 -0.00(-0.30%)
Apr 10, 2023 0.6000 0.6260 0.5831 0.6009 39,478 +0.00(+0.72%)
Apr 06, 2023 0.5900 0.5975 0.5837 0.5966 5,804 +0.00(+0.35%)
Apr 05, 2023 0.6325 0.6325 0.5800 0.5945 71,503 -0.01(-1.74%)
Apr 04, 2023 0.6310 0.6310 0.5789 0.6050 9,996 +0.02(+4.18%)
Apr 03, 2023 0.5600 0.5869 0.5593 0.5807 6,528 +0.02(+3.86%)
Mar 31, 2023 0.6000 0.6000 0.5591 0.5591 33,430 -0.03(-5.24%)
Mar 30, 2023 0.5997 0.6020 0.5764 0.5900 26,594 -0.01(-0.84%)
Mar 29, 2023 0.5600 0.5950 0.5450 0.5950 29,326 +0.04(+7.59%)
Mar 28, 2023 0.5360 0.5538 0.5360 0.5530 22,191 +0.01(+1.47%)
Mar 27, 2023 0.5372 0.5527 0.5340 0.5450 70,708 -0.00(-0.11%)
Mar 24, 2023 0.5450 0.5522 0.5400 0.5456 38,188 +0.01(+1.04%)
Mar 23, 2023 0.5590 0.5590 0.5107 0.5400 46,638 +0.01(+1.35%)
Mar 22, 2023 0.4901 0.5374 0.4901 0.5328 21,275 +0.03(+5.50%)
Mar 21, 2023 0.5200 0.5706 0.5050 0.5050 244,973 -0.07(-11.50%)
Mar 20, 2023 0.5500 0.5900 0.5500 0.5706 61,669 -0.01(-1.62%)
Mar 17, 2023 0.5836 0.5859 0.5525 0.5800 98,305 -0.00(-0.62%)
Mar 16, 2023 0.5725 0.5836 0.5669 0.5836 13,168 +0.01(+1.83%)
Mar 15, 2023 0.5810 0.5928 0.5680 0.5731 50,063 -0.03(-4.66%)
Mar 14, 2023 0.6255 0.6300 0.5915 0.6011 72,543 -0.03(-4.63%)
Mar 13, 2023 0.5998 0.6303 0.5616 0.6303 87,405 +0.03(+4.44%)
Mar 10, 2023 0.6200 0.6290 0.5580 0.6035 85,266 -0.03(-4.21%)
Mar 09, 2023 0.5596 0.6400 0.5556 0.6300 328,494 +0.09(+16.99%)
Mar 08, 2023 0.5025 0.5500 0.4914 0.5385 137,237 +0.03(+6.63%)
Mar 07, 2023 0.5200 0.5300 0.5050 0.5050 114,324 -0.02(-2.88%)
Mar 06, 2023 0.5434 0.5434 0.5170 0.5200 52,398 -0.02(-3.53%)
Mar 03, 2023 0.5200 0.5390 0.5200 0.5390 26,028 +0.02(+3.81%)
Mar 02, 2023 0.5120 0.5258 0.5056 0.5192 86,041 -0.00(-0.15%)
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.