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

Revival Gold Inc (OP: RVLGF )

0.2177 +0.0051 (+2.40%)
Streaming Delayed Price Updated: 1:52 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 (%)
Jun 10, 2024 0.2112 0.2189 0.2105 0.2126 47,669 -0.01(-3.36%)
Jun 07, 2024 0.2270 0.2270 0.2090 0.2200 11,471 -0.01(-2.22%)
Jun 06, 2024 0.2210 0.2270 0.2156 0.2250 112,100 +0.00(+1.81%)
Jun 05, 2024 0.2178 0.2210 0.2033 0.2210 219,171 +0.00(+1.75%)
Jun 04, 2024 0.2235 0.2300 0.2166 0.2172 72,995 -0.01(-5.11%)
Jun 03, 2024 0.2590 0.2590 0.2210 0.2289 231,900 -0.03(-11.48%)
May 31, 2024 0.2506 0.2600 0.2450 0.2586 40,841 +0.00(+0.74%)
May 30, 2024 0.2745 0.2790 0.2520 0.2567 90,089 -0.02(-6.59%)
May 29, 2024 0.2750 0.2865 0.2710 0.2748 47,850 -0.02(-5.31%)
May 28, 2024 0.2835 0.2906 0.2712 0.2902 163,917 +0.03(+11.62%)
May 24, 2024 0.2540 0.2600 0.2540 0.2600 143,022 +0.01(+2.97%)
May 23, 2024 0.2790 0.2790 0.2463 0.2525 138,415 -0.01(-3.55%)
May 22, 2024 0.2650 0.2741 0.2572 0.2618 40,098 -0.00(-0.49%)
May 21, 2024 0.2700 0.2709 0.2490 0.2631 90,117 -0.01(-4.33%)
May 20, 2024 0.2745 0.2840 0.2600 0.2750 52,808 +0.01(+5.04%)
May 17, 2024 0.2450 0.2730 0.2450 0.2618 75,915 -0.01(-3.04%)
May 16, 2024 0.2640 0.2724 0.2488 0.2700 67,282 +0.01(+3.81%)
May 15, 2024 0.2502 0.2601 0.2502 0.2601 21,894 +0.02(+6.82%)
May 14, 2024 0.2465 0.2526 0.2435 0.2435 96,992 -0.00(-0.53%)
May 13, 2024 0.2510 0.2620 0.2448 0.2448 13,892 -0.01(-4.75%)
May 10, 2024 0.2515 0.2570 0.2499 0.2570 94,918 +0.01(+2.15%)
May 09, 2024 0.2430 0.2516 0.2430 0.2516 68,879 +0.01(+4.83%)
May 08, 2024 0.2400 0.2460 0.2250 0.2400 139,302 -0.00(-0.66%)
May 07, 2024 0.2426 0.2451 0.2416 0.2416 32,384 -0.00(-0.74%)
May 06, 2024 0.2420 0.2443 0.2400 0.2434 70,228 +0.00(+0.58%)
May 03, 2024 0.2400 0.2442 0.2350 0.2420 110,528 -0.00(-1.18%)
May 02, 2024 0.2481 0.2542 0.2410 0.2449 184,209 -0.00(-1.05%)
May 01, 2024 0.2500 0.2500 0.2458 0.2475 107,695 -0.00(-1.82%)
Apr 30, 2024 0.2700 0.2700 0.2451 0.2521 69,182 -0.02(-6.60%)
Apr 29, 2024 0.2655 0.2795 0.2650 0.2699 65,240 +0.01(+2.58%)
Apr 26, 2024 0.2507 0.2682 0.2507 0.2631 59,611 +0.02(+7.04%)
Apr 25, 2024 0.2477 0.2540 0.2421 0.2458 66,940 -0.00(-0.77%)
Apr 24, 2024 0.2440 0.2493 0.2400 0.2477 39,404 -0.00(-0.36%)
Apr 23, 2024 0.2550 0.2633 0.2473 0.2486 42,200 -0.01(-3.27%)
Apr 22, 2024 0.2580 0.2730 0.2410 0.2570 94,263 -0.00(-0.39%)
Apr 19, 2024 0.2341 0.2580 0.2341 0.2580 107,931 +0.02(+9.60%)
Apr 18, 2024 0.2425 0.2435 0.2308 0.2354 23,525 -0.00(-1.96%)
Apr 17, 2024 0.2331 0.2498 0.2331 0.2401 59,627 +0.01(+6.29%)
Apr 16, 2024 0.2550 0.2550 0.2259 0.2259 32,427 -0.02(-9.42%)
Apr 15, 2024 0.2214 0.2700 0.2214 0.2494 184,988 +0.02(+8.43%)
Apr 12, 2024 0.2690 0.2750 0.2256 0.2300 162,592 -0.00(-1.71%)
Apr 11, 2024 0.2360 0.2528 0.2328 0.2340 240,182 -0.02(-6.40%)
Apr 10, 2024 0.3000 0.3000 0.2500 0.2500 332,061 -0.03(-11.13%)
Apr 09, 2024 0.3110 0.3110 0.2771 0.2813 53,343 -0.02(-5.35%)
Apr 08, 2024 0.2750 0.3171 0.2695 0.2972 108,327 +0.02(+8.07%)
Apr 05, 2024 0.2728 0.2750 0.2678 0.2750 114,655 +0.00(+1.55%)
Apr 04, 2024 0.3005 0.3005 0.2700 0.2708 126,645 -0.03(-8.70%)
Apr 03, 2024 0.2982 0.3005 0.2880 0.2966 58,393 +0.00(+1.19%)
Apr 02, 2024 0.2708 0.2931 0.2700 0.2931 114,120 +0.02(+8.96%)
Apr 01, 2024 0.2800 0.2800 0.2653 0.2690 91,070 -0.00(-0.59%)
Mar 28, 2024 0.2573 0.2706 0.2513 0.2706 167,896 +0.02(+7.38%)
Mar 27, 2024 0.2500 0.2588 0.2450 0.2520 97,966 +0.01(+2.82%)
Mar 26, 2024 0.2580 0.2580 0.2450 0.2451 136,919 -0.01(-4.26%)
Mar 25, 2024 0.2500 0.2623 0.2500 0.2560 39,457 -0.00(-1.16%)
Mar 22, 2024 0.2459 0.2590 0.2393 0.2590 64,950 +0.02(+6.28%)
Mar 21, 2024 0.2670 0.2670 0.2399 0.2437 11,601 -0.01(-2.29%)
Mar 20, 2024 0.2378 0.2526 0.2378 0.2494 22,099 +0.03(+13.26%)
Mar 19, 2024 0.2094 0.2203 0.2090 0.2202 35,027 +0.01(+4.61%)
Mar 18, 2024 0.2116 0.2189 0.2095 0.2105 52,813 +0.00(+0.24%)
Mar 15, 2024 0.2105 0.2160 0.2063 0.2100 37,900 -0.00(-0.47%)
Mar 14, 2024 0.2260 0.2319 0.2100 0.2110 64,458 -0.02(-6.93%)
Mar 13, 2024 0.2439 0.2439 0.2259 0.2267 372,092 -0.01(-5.97%)
Mar 12, 2024 0.2442 0.2450 0.2411 0.2411 41,231 +0.00(+0.00%)
Mar 11, 2024 0.2520 0.2520 0.2402 0.2411 22,615 -0.01(-3.17%)
Mar 08, 2024 0.2502 0.2527 0.2436 0.2490 58,128 -0.00(-0.68%)
Mar 07, 2024 0.2427 0.2507 0.2427 0.2507 36,636 +0.00(+2.04%)
Mar 06, 2024 0.2252 0.2457 0.2207 0.2457 69,159 +0.02(+7.57%)
Mar 05, 2024 0.2000 0.2284 0.2000 0.2284 98,387 +0.02(+8.71%)
Mar 04, 2024 0.2187 0.2196 0.2099 0.2101 70,365 -0.00(-1.82%)
Mar 01, 2024 0.2133 0.2149 0.2103 0.2140 31,704 +0.01(+4.14%)
Feb 29, 2024 0.2266 0.2281 0.2055 0.2055 146,414 -0.02(-9.35%)
Feb 28, 2024 0.2388 0.2388 0.2267 0.2267 10,526 -0.00(-1.43%)
Feb 27, 2024 0.2475 0.2500 0.2300 0.2300 77,066 -0.01(-3.56%)
Feb 26, 2024 0.2410 0.2413 0.2346 0.2385 66,075 +0.01(+2.40%)
Feb 23, 2024 0.2230 0.2350 0.2214 0.2329 49,466 +0.01(+4.35%)
Feb 22, 2024 0.2345 0.2350 0.2214 0.2232 120,375 -0.01(-5.02%)
Feb 21, 2024 0.2440 0.2440 0.2312 0.2350 74,702 -0.01(-3.69%)
Feb 20, 2024 0.2376 0.2450 0.2350 0.2440 35,632 +0.01(+2.56%)
Feb 16, 2024 0.2391 0.2456 0.2350 0.2379 87,027 +0.01(+3.43%)
Feb 15, 2024 0.2355 0.2355 0.2300 0.2300 9,089 -0.00(-1.50%)
Feb 14, 2024 0.2280 0.2335 0.2280 0.2335 15,550 +0.00(+1.52%)
Feb 13, 2024 0.2366 0.2366 0.2300 0.2300 10,400 -0.01(-4.96%)
Feb 12, 2024 0.2377 0.2420 0.2370 0.2420 8,250 +0.00(+0.41%)
Feb 09, 2024 0.2410 0.2410 0.2410 0.2410 8,014 -0.00(-0.17%)
Feb 08, 2024 0.2513 0.2513 0.2414 0.2414 11,730 -0.01(-3.94%)
Feb 07, 2024 0.2558 0.2558 0.2513 0.2513 5,609 -0.01(-2.03%)
Feb 06, 2024 0.2447 0.2575 0.2431 0.2565 39,903 +0.02(+7.68%)
Feb 05, 2024 0.2343 0.2403 0.2343 0.2382 14,586 +0.00(+1.45%)
Feb 02, 2024 0.2466 0.2466 0.2348 0.2348 46,793 -0.01(-5.82%)
Feb 01, 2024 0.2429 0.2580 0.2400 0.2493 59,470 +0.00(+0.16%)
Jan 31, 2024 0.2600 0.2600 0.2489 0.2489 47,579 -0.01(-4.20%)
Jan 30, 2024 0.2650 0.2650 0.2577 0.2598 20,962 -0.01(-1.96%)
Jan 29, 2024 0.2500 0.2720 0.2400 0.2650 114,110 +0.03(+10.46%)
Jan 26, 2024 0.2500 0.2500 0.2399 0.2399 125,510 -0.01(-2.72%)
Jan 25, 2024 0.2479 0.2499 0.2407 0.2466 19,840 +0.00(+0.49%)
Jan 24, 2024 0.2450 0.2490 0.2450 0.2454 6,915 +0.00(+1.20%)
Jan 23, 2024 0.2446 0.2450 0.2420 0.2425 29,047 +0.00(+0.62%)
Jan 22, 2024 0.2380 0.2500 0.2380 0.2410 1,711 -0.00(-1.83%)
Jan 19, 2024 0.2400 0.2500 0.2400 0.2455 31,380 +0.00(+1.74%)
Jan 18, 2024 0.2430 0.2430 0.2374 0.2413 7,504 +0.00(+1.69%)
Jan 17, 2024 0.2434 0.2435 0.2373 0.2373 20,532 -0.01(-2.35%)
Jan 16, 2024 0.2480 0.2500 0.2430 0.2430 92,598 -0.00(-1.66%)
Jan 12, 2024 0.2500 0.2500 0.2430 0.2471 128,578 -0.00(-1.16%)
Jan 11, 2024 0.2432 0.2500 0.2390 0.2500 64,682 +0.00(+0.00%)
Jan 10, 2024 0.2430 0.2500 0.2430 0.2500 51,384 +0.00(+1.26%)
Jan 09, 2024 0.2500 0.2500 0.2457 0.2469 80,289 -0.00(-1.24%)
Jan 08, 2024 0.2600 0.2627 0.2469 0.2500 268,393 -0.01(-2.46%)
Jan 05, 2024 0.2723 0.2740 0.2563 0.2563 24,790 -0.00(-0.39%)
Jan 04, 2024 0.2623 0.2647 0.2501 0.2573 214,412 -0.01(-2.80%)
Jan 03, 2024 0.2595 0.2647 0.2519 0.2647 73,850 +0.01(+2.00%)
Jan 02, 2024 0.2600 0.2602 0.2400 0.2595 104,001 +0.01(+2.25%)
Dec 29, 2023 0.2520 0.2588 0.2496 0.2538 139,863 -0.01(-2.05%)
Dec 28, 2023 0.2580 0.2761 0.2543 0.2591 80,731 -0.01(-2.96%)
Dec 27, 2023 0.2527 0.2755 0.2527 0.2670 67,966 -0.00(-1.44%)
Dec 26, 2023 0.2751 0.2865 0.2709 0.2709 28,669 -0.01(-2.73%)
Dec 22, 2023 0.2862 0.2920 0.2749 0.2785 74,349 +0.01(+2.54%)
Dec 21, 2023 0.2689 0.2716 0.2636 0.2716 8,750 +0.01(+5.76%)
Dec 20, 2023 0.2716 0.2716 0.2568 0.2568 13,684 -0.00(-1.76%)
Dec 19, 2023 0.2700 0.2715 0.2444 0.2614 330,499 +0.00(+1.32%)
Dec 18, 2023 0.2765 0.2850 0.2571 0.2580 103,131 -0.01(-4.48%)
Dec 15, 2023 0.2800 0.2865 0.2701 0.2701 43,860 -0.00(-1.53%)
Dec 14, 2023 0.2700 0.2743 0.2700 0.2743 22,625 +0.01(+2.81%)
Dec 13, 2023 0.2646 0.2700 0.2606 0.2668 28,193 +0.01(+2.50%)
Dec 12, 2023 0.2662 0.2680 0.2603 0.2603 24,492 -0.01(-3.23%)
Dec 11, 2023 0.2800 0.2834 0.2661 0.2690 45,655 -0.00(-1.57%)
Dec 08, 2023 0.2834 0.2834 0.2733 0.2733 28,017 -0.01(-4.74%)
Dec 07, 2023 0.2820 0.2880 0.2795 0.2869 51,560 +0.00(+1.38%)
Dec 06, 2023 0.2903 0.2941 0.2804 0.2830 99,285 -0.00(-0.70%)
Dec 05, 2023 0.2930 0.2970 0.2801 0.2850 131,476 -0.01(-2.73%)
Dec 04, 2023 0.2900 0.2992 0.2824 0.2930 131,748 +0.01(+2.59%)
Dec 01, 2023 0.2632 0.2876 0.2584 0.2856 88,002 +0.02(+6.93%)
Nov 30, 2023 0.2677 0.2677 0.2637 0.2671 20,850 -0.01(-4.61%)
Nov 29, 2023 0.2811 0.2811 0.2633 0.2800 277,664 -0.00(-0.07%)
Nov 28, 2023 0.2532 0.2812 0.2409 0.2802 224,411 +0.03(+14.13%)
Nov 27, 2023 0.2320 0.2570 0.2320 0.2455 182,482 +0.00(+0.99%)
Nov 24, 2023 0.2710 0.2710 0.2431 0.2431 42,350 -0.01(-3.38%)
Nov 22, 2023 0.2495 0.2600 0.2410 0.2516 222,327 +0.01(+2.90%)
Nov 21, 2023 0.2518 0.2518 0.2410 0.2445 165,523 +0.00(+1.45%)
Nov 20, 2023 0.2525 0.2525 0.2405 0.2410 130,604 -0.01(-3.60%)
Nov 17, 2023 0.2475 0.2505 0.2400 0.2500 240,103 +0.01(+2.46%)
Nov 16, 2023 0.2500 0.2500 0.2299 0.2440 226,843 +0.00(+1.67%)
Nov 15, 2023 0.2553 0.2561 0.2400 0.2400 118,679 -0.02(-6.29%)
Nov 14, 2023 0.2510 0.2576 0.2493 0.2561 19,910 +0.01(+1.99%)
Nov 13, 2023 0.2560 0.2593 0.2503 0.2511 59,060 -0.00(-1.76%)
Nov 10, 2023 0.2550 0.2615 0.2488 0.2556 139,504 -0.01(-2.81%)
Nov 09, 2023 0.2525 0.2630 0.2518 0.2630 70,363 +0.01(+3.14%)
Nov 08, 2023 0.2500 0.2698 0.2475 0.2550 284,907 +0.01(+3.11%)
Nov 07, 2023 0.2752 0.2810 0.2473 0.2473 26,308 -0.03(-11.80%)
Nov 06, 2023 0.2970 0.2970 0.2798 0.2804 17,589 -0.01(-3.31%)
Nov 03, 2023 0.2852 0.2940 0.2800 0.2900 10,750 +0.01(+1.75%)
Nov 02, 2023 0.2970 0.2970 0.2786 0.2850 56,312 +0.00(+0.35%)
Nov 01, 2023 0.2310 0.2840 0.2310 0.2840 245,267 +0.04(+15.92%)
Oct 31, 2023 0.2450 0.2500 0.2418 0.2450 92,840 +0.00(+0.00%)
Oct 30, 2023 0.2460 0.2500 0.2425 0.2450 50,903 -0.00(-0.41%)
Oct 27, 2023 0.2500 0.2547 0.2431 0.2460 82,105 -0.01(-3.34%)
Oct 26, 2023 0.2605 0.2605 0.2518 0.2545 100,921 -0.01(-3.23%)
Oct 25, 2023 0.2638 0.2652 0.2539 0.2630 66,787 -0.01(-5.19%)
Oct 24, 2023 0.2675 0.2774 0.2635 0.2774 62,736 -0.00(-0.22%)
Oct 23, 2023 0.2745 0.2807 0.2640 0.2780 130,685 -0.01(-4.04%)
Oct 20, 2023 0.3026 0.3026 0.2800 0.2897 53,524 -0.01(-3.43%)
Oct 19, 2023 0.3000 0.3000 0.3000 0.3000 5,002 +0.01(+4.17%)
Oct 18, 2023 0.3100 0.3100 0.2871 0.2880 50,975 -0.00(-0.69%)
Oct 17, 2023 0.2850 0.3010 0.2694 0.2900 153,374 +0.00(+1.05%)
Oct 16, 2023 0.2900 0.2994 0.2870 0.2870 38,318 -0.02(-7.09%)
Oct 13, 2023 0.3120 0.3120 0.2910 0.3089 170,560 +0.00(+0.55%)
Oct 12, 2023 0.3120 0.3120 0.2945 0.3072 141,197 +0.00(+1.59%)
Oct 11, 2023 0.3124 0.3124 0.3000 0.3024 30,646 -0.01(-4.64%)
Oct 10, 2023 0.3140 0.3298 0.3100 0.3171 76,612 -0.00(-0.91%)
Oct 09, 2023 0.3176 0.3200 0.3151 0.3200 23,735 -0.01(-2.20%)
Oct 06, 2023 0.3174 0.3272 0.3141 0.3272 42,064 -0.01(-1.62%)
Oct 05, 2023 0.3350 0.3350 0.3230 0.3326 46,255 -0.00(-0.92%)
Oct 04, 2023 0.3400 0.3411 0.3355 0.3357 49,915 +0.01(+3.29%)
Oct 03, 2023 0.3700 0.3700 0.3250 0.3250 97,285 -0.03(-7.22%)
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.