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 UNCHANGED
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 (%)
Sep 28, 2018 0.6000 0.6000 0.5800 0.5917 15,900 -0.01(-1.38%)
Sep 27, 2018 0.6164 0.6180 0.6000 0.6000 4,804 -0.02(-3.21%)
Sep 26, 2018 0.6380 0.6380 0.6100 0.6199 17,796 -0.01(-1.37%)
Sep 25, 2018 0.6150 0.6285 0.6100 0.6285 27,125 +0.02(+3.03%)
Sep 24, 2018 0.6253 0.6253 0.6100 0.6100 22,400 -0.01(-2.09%)
Sep 21, 2018 0.6296 0.6323 0.6200 0.6230 16,200 -0.00(-0.61%)
Sep 20, 2018 0.6299 0.6299 0.6238 0.6268 2,410 -0.00(-0.51%)
Sep 19, 2018 0.6137 0.6300 0.6137 0.6300 2,500 +0.01(+1.83%)
Sep 18, 2018 0.6172 0.6187 0.6172 0.6187 1,383 -0.00(-0.21%)
Sep 17, 2018 0.6248 0.6248 0.6191 0.6200 7,640 +0.01(+1.87%)
Sep 14, 2018 0.6400 0.6400 0.6050 0.6086 20,800 -0.00(-0.51%)
Sep 13, 2018 0.6284 0.6284 0.6117 0.6117 2,500 -0.01(-2.17%)
Sep 12, 2018 0.6253 0.6253 0.6253 0.6253 5,000 +0.01(+1.67%)
Sep 11, 2018 0.5978 0.6150 0.5978 0.6150 16,000 +0.02(+2.50%)
Sep 10, 2018 0.6428 0.6510 0.6000 0.6000 20,000 -0.05(-7.14%)
Sep 07, 2018 0.6350 0.6510 0.6329 0.6461 28,700 +0.00(+0.73%)
Sep 06, 2018 0.5941 0.6493 0.5722 0.6414 58,885 +0.06(+9.40%)
Sep 05, 2018 0.5729 0.6170 0.5729 0.5863 10,376 +0.02(+3.46%)
Sep 04, 2018 0.5800 0.5885 0.5667 0.5667 11,090 -0.02(-3.10%)
Aug 31, 2018 0.5848 0.5848 0.5848 0 -0.00(-0.46%)
Aug 30, 2018 0.5875 0.5875 0.5875 0.5875 400 -0.01(-0.96%)
Aug 29, 2018 0.5895 0.5932 0.5895 0.5932 8,000 -0.00(-0.80%)
Aug 28, 2018 0.6130 0.6130 0.5980 0.5980 3,947 -0.01(-1.16%)
Aug 27, 2018 0.6130 0.6130 0.6050 0.6050 2,784 -0.00(-0.49%)
Aug 24, 2018 0.5873 0.6130 0.5873 0.6080 20,800 +0.03(+4.83%)
Aug 23, 2018 0.5876 0.5876 0.5700 0.5800 4,320 -0.00(-0.77%)
Aug 22, 2018 0.5890 0.5890 0.5800 0.5845 5,950 -0.01(-1.60%)
Aug 21, 2018 0.5714 0.5940 0.5714 0.5940 2,100 +0.03(+4.58%)
Aug 20, 2018 0.6010 0.6010 0.5680 0.5680 300 +0.02(+4.60%)
Aug 16, 2018 0.5430 0.5430 0.5430 0 -0.04(-6.88%)
Aug 15, 2018 0.5900 0.5949 0.5674 0.5831 12,843 -0.01(-1.60%)
Aug 14, 2018 0.5900 0.5926 0.5900 0.5926 10,250 +0.00(+0.44%)
Aug 13, 2018 0.5900 0.5900 0.5900 0.5900 2,200 +0.00(+0.00%)
Aug 10, 2018 0.5900 0.5900 0.5900 0.5900 1,000 -0.01(-1.67%)
Aug 09, 2018 0.6027 0.6027 0.6000 0.6000 700 +0.00(+0.74%)
Aug 07, 2018 0.5956 0.5956 0.5956 0 -0.06(-8.65%)
Aug 06, 2018 0.6510 0.6520 0.6200 0.6520 5,315 +0.03(+5.16%)
Aug 03, 2018 0.6024 0.6209 0.5911 0.6200 46,200 +0.03(+5.82%)
Aug 02, 2018 0.5815 0.6115 0.5780 0.5859 9,500 +0.01(+1.88%)
Aug 01, 2018 0.6000 0.6000 0.5720 0.5751 32,700 -0.04(-7.09%)
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%)
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.