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 -0.0074 (-3.36%)
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 29, 2022 0.4100 0.4137 0.3975 0.4080 148,550 +0.02(+4.59%)
Jul 28, 2022 0.3700 0.3901 0.3590 0.3901 59,059 +0.03(+8.72%)
Jul 27, 2022 0.3569 0.3588 0.3569 0.3588 7,500 +0.01(+3.82%)
Jul 26, 2022 0.3466 0.3466 0.3352 0.3456 3,604 +0.01(+1.77%)
Jul 25, 2022 0.3421 0.3530 0.3396 0.3396 8,000 -0.00(-0.47%)
Jul 22, 2022 0.3200 0.3436 0.3151 0.3412 47,850 +0.02(+6.62%)
Jul 21, 2022 0.3169 0.3200 0.3014 0.3200 56,136 -0.01(-1.87%)
Jul 20, 2022 0.3261 0.3261 0.3261 0.3261 100 -0.00(-1.18%)
Jul 19, 2022 0.3328 0.3354 0.3300 0.3300 31,015 +0.01(+1.54%)
Jul 18, 2022 0.3100 0.3511 0.3100 0.3250 68,273 -0.00(-0.40%)
Jul 15, 2022 0.3044 0.3293 0.2969 0.3263 128,755 +0.02(+8.12%)
Jul 14, 2022 0.3000 0.3050 0.2900 0.3018 48,093 -0.01(-2.11%)
Jul 13, 2022 0.3330 0.3330 0.3010 0.3083 120,000 -0.02(-5.14%)
Jul 12, 2022 0.3223 0.3630 0.3060 0.3250 106,830 +0.01(+2.85%)
Jul 11, 2022 0.3726 0.3726 0.3160 0.3160 114,594 -0.06(-16.84%)
Jul 08, 2022 0.3780 0.3807 0.3650 0.3800 70,452 -0.01(-1.99%)
Jul 07, 2022 0.3877 0.3877 0.3877 0.3877 15,000 +0.01(+1.31%)
Jul 06, 2022 0.3870 0.4071 0.3610 0.3827 60,703 -0.00(-1.16%)
Jul 05, 2022 0.4085 0.4124 0.3820 0.3872 95,120 -0.02(-3.97%)
Jul 01, 2022 0.4000 0.4133 0.4000 0.4032 17,078 -0.00(-0.02%)
Jun 30, 2022 0.3870 0.4200 0.3870 0.4033 66,800 -0.01(-3.52%)
Jun 29, 2022 0.4195 0.4299 0.4116 0.4180 30,949 -0.01(-2.79%)
Jun 28, 2022 0.4300 0.4300 0.4204 0.4300 6,137 +0.00(+0.12%)
Jun 27, 2022 0.4369 0.4369 0.4150 0.4295 4,586 -0.00(-0.85%)
Jun 24, 2022 0.4378 0.4378 0.4123 0.4332 43,375 +0.02(+5.32%)
Jun 23, 2022 0.4463 0.4463 0.4001 0.4113 28,363 -0.02(-4.42%)
Jun 22, 2022 0.4405 0.4484 0.4303 0.4303 18,012 -0.01(-2.36%)
Jun 21, 2022 0.4425 0.4500 0.4406 0.4407 28,623 +0.00(+0.30%)
Jun 17, 2022 0.4200 0.4394 0.4100 0.4394 48,380 +0.00(+1.10%)
Jun 16, 2022 0.4452 0.4500 0.4333 0.4346 18,038 -0.01(-2.77%)
Jun 15, 2022 0.4647 0.4647 0.4361 0.4470 28,949 -0.00(-0.09%)
Jun 14, 2022 0.4448 0.4582 0.4448 0.4474 6,549 -0.01(-2.74%)
Jun 13, 2022 0.4717 0.4960 0.4502 0.4600 51,950 +0.01(+1.28%)
Jun 10, 2022 0.4294 0.4689 0.4200 0.4542 47,144 +0.02(+4.41%)
Jun 09, 2022 0.4180 0.4448 0.4180 0.4350 16,222 -0.01(-1.78%)
Jun 08, 2022 0.4700 0.4700 0.4427 0.4429 17,915 -0.00(-0.43%)
Jun 07, 2022 0.4329 0.4590 0.4329 0.4448 40,295 -0.01(-1.20%)
Jun 06, 2022 0.4110 0.4502 0.4110 0.4502 17,010 +0.00(+0.63%)
Jun 03, 2022 0.4429 0.4507 0.4240 0.4474 31,583 +0.01(+2.73%)
Jun 02, 2022 0.4392 0.4414 0.4355 0.4355 5,998 +0.01(+1.28%)
Jun 01, 2022 0.4468 0.4468 0.4300 0.4300 20,796 -0.01(-2.27%)
May 31, 2022 0.4220 0.4471 0.4220 0.4400 25,760 +0.00(+0.96%)
May 27, 2022 0.4356 0.4470 0.4300 0.4358 28,815 -0.01(-2.51%)
May 26, 2022 0.4610 0.4610 0.4277 0.4470 73,420 -0.02(-4.89%)
May 25, 2022 0.4800 0.4807 0.4670 0.4700 29,811 +0.00(+0.56%)
May 24, 2022 0.4881 0.5000 0.4670 0.4674 5,524 -0.02(-3.13%)
May 23, 2022 0.4870 0.5200 0.4800 0.4825 7,618 +0.00(+0.31%)
May 20, 2022 0.4591 0.5000 0.4591 0.4810 20,905 +0.03(+6.02%)
May 19, 2022 0.4643 0.4926 0.4537 0.4537 74,696 -0.01(-1.37%)
May 18, 2022 0.4786 0.4786 0.4348 0.4600 13,340 -0.01(-2.13%)
May 17, 2022 0.4700 0.4750 0.4542 0.4700 31,170 -0.00(-0.25%)
May 16, 2022 0.4710 0.5050 0.4128 0.4712 77,753 +0.08(+19.90%)
May 13, 2022 0.4090 0.4198 0.3680 0.3930 67,826 -0.00(-0.43%)
May 12, 2022 0.4171 0.4212 0.3795 0.3947 103,003 -0.03(-7.80%)
May 11, 2022 0.4563 0.4600 0.4281 0.4281 52,929 -0.02(-4.87%)
May 10, 2022 0.4600 0.4600 0.4477 0.4500 32,269 -0.01(-2.17%)
May 09, 2022 0.4684 0.4707 0.4552 0.4600 19,600 -0.02(-4.11%)
May 06, 2022 0.4794 0.4850 0.4626 0.4797 100,987 -0.01(-1.09%)
May 05, 2022 0.4924 0.5000 0.4801 0.4850 49,700 -0.01(-1.40%)
May 04, 2022 0.4800 0.4988 0.4735 0.4919 24,912 +0.00(+0.59%)
May 03, 2022 0.4764 0.4890 0.4764 0.4890 26,682 +0.02(+4.46%)
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.