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

Revival Gold Inc (OP: RVLGF )

0.2126 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 10, 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 (%)
Jul 31, 2018 0.6190 0.6190 0.6190 0.6190 500 +0.00(+0.32%)
Jul 30, 2018 0.6405 0.6405 0.6170 0.6170 5,775 -0.02(-3.61%)
Jul 27, 2018 0.5718 0.6401 0.5718 0.6401 20,700 +0.07(+12.30%)
Jul 26, 2018 0.5709 0.5718 0.5642 0.5700 12,500 -0.01(-2.36%)
Jul 25, 2018 0.5940 0.6000 0.5838 0.5838 4,299 -0.01(-1.83%)
Jul 24, 2018 0.6275 0.6275 0.5947 0.5947 8,320 -0.03(-5.08%)
Jul 23, 2018 0.6300 0.6478 0.6244 0.6265 10,900 -0.00(-0.56%)
Jul 20, 2018 0.6293 0.6300 0.6293 0.6300 600 -0.00(-0.27%)
Jul 19, 2018 0.6232 0.6505 0.6217 0.6317 3,820 -0.00(-0.21%)
Jul 18, 2018 0.6470 0.6490 0.6270 0.6330 4,050 -0.03(-4.34%)
Jul 17, 2018 0.6400 0.6618 0.6400 0.6617 7,000 -0.01(-1.97%)
Jul 16, 2018 0.6830 0.6830 0.6600 0.6750 6,600 -0.00(-0.62%)
Jul 13, 2018 0.6630 0.6880 0.6630 0.6792 20,866 +0.01(+1.33%)
Jul 12, 2018 0.6280 0.6703 0.6000 0.6703 62,300 +0.02(+2.34%)
Jul 11, 2018 0.6800 0.6899 0.6550 0.6550 52,554 -0.03(-5.07%)
Jul 10, 2018 0.6800 0.6920 0.6752 0.6900 14,386 -0.00(-0.29%)
Jul 09, 2018 0.6834 0.6981 0.6500 0.6920 41,237 +0.03(+3.89%)
Jul 06, 2018 0.7201 0.7201 0.6594 0.6661 21,649 -0.05(-6.58%)
Jul 05, 2018 0.6300 0.7269 0.6300 0.7130 48,515 +0.11(+17.72%)
Jul 03, 2018 0.6057 0.6057 0.6057 0 +0.00(+0.39%)
Jul 02, 2018 0.6030 0.6033 0.6030 0.6033 340 -0.03(-5.40%)
Jun 29, 2018 0.6392 0.6544 0.6378 0.6378 24,600 +0.01(+0.98%)
Jun 28, 2018 0.5769 0.6433 0.5759 0.6316 33,439 +0.05(+8.90%)
Jun 27, 2018 0.6262 0.6423 0.5739 0.5800 54,995 -0.07(-10.74%)
Jun 26, 2018 0.6498 0.6498 0.6498 0.6498 500 -0.00(-0.03%)
Jun 25, 2018 0.6212 0.6500 0.6212 0.6500 14,900 +0.04(+6.56%)
Jun 22, 2018 0.6559 0.6709 0.6100 0.6100 39,150 -0.04(-6.01%)
Jun 21, 2018 0.5660 0.6664 0.5660 0.6490 203,607 +0.12(+21.99%)
Jun 20, 2018 0.5376 0.5400 0.5320 0.5320 10,225 -0.01(-1.24%)
Jun 19, 2018 0.5402 0.5676 0.5327 0.5387 2,600 +0.00(+0.64%)
Jun 18, 2018 0.5802 0.5859 0.5353 0.5353 24,697 -0.01(-2.67%)
Jun 15, 2018 0.6285 0.5500 0.5500 2,426 -0.08(-12.49%)
Jun 14, 2018 0.6180 0.6285 0.6133 0.6285 11,620 +0.01(+1.37%)
Jun 13, 2018 0.6252 0.6252 0.6031 0.6200 21,558 -0.01(-2.02%)
Jun 12, 2018 0.6440 0.6440 0.6260 0.6328 3,075 -0.01(-1.89%)
Jun 11, 2018 0.6575 0.6590 0.6450 0.6450 4,115 -0.01(-0.92%)
Jun 08, 2018 0.6500 0.6510 0.6500 0.6510 12,860 +0.01(+1.09%)
Jun 07, 2018 0.6600 0.6685 0.6358 0.6440 19,950 -0.01(-1.80%)
Jun 06, 2018 0.6527 0.6614 0.6527 0.6558 3,420 +0.02(+3.41%)
Jun 05, 2018 0.6562 0.6580 0.6341 0.6342 30,046 -0.03(-3.91%)
Jun 04, 2018 0.6600 0.6600 0.6600 0.6600 14,500 -0.01(-2.08%)
Jun 01, 2018 0.6530 0.6760 0.6441 0.6740 30,750 +0.03(+4.33%)
May 31, 2018 0.6747 0.6918 0.6460 0.6460 3,810 -0.03(-4.65%)
May 30, 2018 0.7295 0.7345 0.6730 0.6775 11,545 -0.03(-3.65%)
May 29, 2018 0.6402 0.7200 0.6342 0.7032 9,962 +0.10(+17.40%)
May 25, 2018 0.5990 0.5990 0.5990 0 +0.06(+10.93%)
May 23, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.80%)
May 22, 2018 0.5309 0.5357 0.5228 0.5357 15,537 +0.01(+2.82%)
May 21, 2018 0.5210 0.5210 0.5210 0.5210 7,000 -0.04(-6.46%)
May 17, 2018 0.5570 0.5570 0.5570 5 +0.00(+0.00%)
May 16, 2018 0.5906 0.5906 0.5570 0.5570 3,000 -0.05(-7.80%)
May 15, 2018 0.5949 0.6170 0.5949 0.6041 8,897 +0.05(+9.64%)
May 14, 2018 0.5713 0.5778 0.5417 0.5510 10,790 +0.02(+2.95%)
May 11, 2018 0.5100 0.5380 0.5100 0.5352 23,142 +0.01(+0.98%)
May 10, 2018 0.5100 0.5348 0.5100 0.5300 47,200 +0.04(+8.10%)
May 08, 2018 0.4903 0.4903 0.4903 0 -0.02(-3.08%)
May 07, 2018 0.5105 0.5183 0.5059 0.5059 12,300 -0.01(-1.84%)
May 04, 2018 0.5160 0.5171 0.5154 0.5154 16,500 -0.00(-0.12%)
May 03, 2018 0.5034 0.5265 0.5034 0.5160 21,600 +0.01(+2.36%)
May 02, 2018 0.5100 0.5100 0.4882 0.5041 37,496 -0.00(-0.92%)
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.