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 -0.0026 (-1.22%)
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 30, 2019 0.4910 0.4910 0.4436 0.4600 90,140 -0.01(-2.89%)
Sep 27, 2019 0.5000 0.5000 0.4676 0.4737 114,200 -0.02(-4.11%)
Sep 26, 2019 0.4990 0.4993 0.4750 0.4940 300,830 +0.02(+4.24%)
Sep 25, 2019 0.4766 0.4850 0.4735 0.4739 28,400 +0.01(+1.26%)
Sep 24, 2019 0.4800 0.4836 0.4632 0.4680 20,600 -0.01(-1.93%)
Sep 23, 2019 0.4720 0.4820 0.4700 0.4772 27,450 +0.00(+0.68%)
Sep 20, 2019 0.4806 0.4806 0.4740 0.4740 15,000 -0.03(-5.20%)
Sep 19, 2019 0.4808 0.5000 0.4733 0.5000 14,250 +0.04(+7.55%)
Sep 18, 2019 0.4910 0.4910 0.4649 0.4649 31,470 -0.02(-4.12%)
Sep 17, 2019 0.5009 0.5009 0.4849 0.4849 8,093 +0.01(+1.93%)
Sep 16, 2019 0.5200 0.5200 0.4730 0.4757 26,870 -0.05(-8.78%)
Sep 13, 2019 0.5174 0.5318 0.5000 0.5215 12,800 +0.03(+7.13%)
Sep 12, 2019 0.4751 0.4868 0.4739 0.4868 29,600 -0.00(-0.43%)
Sep 11, 2019 0.4640 0.4889 0.4634 0.4889 19,000 -0.01(-2.00%)
Sep 10, 2019 0.4710 0.5068 0.4710 0.4989 87,770 +0.02(+4.81%)
Sep 09, 2019 0.4950 0.5128 0.4760 0.4760 41,100 -0.05(-10.12%)
Sep 06, 2019 0.5261 0.5439 0.5261 0.5296 2,300 +0.02(+3.78%)
Sep 05, 2019 0.5055 0.5103 0.5021 0.5103 5,500 -0.02(-3.72%)
Sep 04, 2019 0.5089 0.5314 0.5000 0.5300 26,450 +0.01(+2.89%)
Sep 03, 2019 0.5140 0.5500 0.5000 0.5151 96,320 +0.02(+3.58%)
Aug 30, 2019 0.5161 0.5200 0.4808 0.4973 31,700 +0.00(+0.89%)
Aug 29, 2019 0.5209 0.5284 0.4929 0.4929 79,830 -0.03(-5.21%)
Aug 28, 2019 0.5500 0.5616 0.5200 0.5200 12,300 -0.01(-2.26%)
Aug 27, 2019 0.5412 0.5412 0.5303 0.5320 12,416 +0.02(+4.38%)
Aug 26, 2019 0.5350 0.5350 0.5097 0.5097 40,650 +0.00(+0.04%)
Aug 23, 2019 0.5250 0.5379 0.5060 0.5095 19,400 -0.02(-3.78%)
Aug 22, 2019 0.5323 0.5510 0.5250 0.5295 29,650 -0.01(-1.93%)
Aug 21, 2019 0.5467 0.5467 0.5243 0.5399 13,330 -0.00(-0.52%)
Aug 20, 2019 0.5427 0.5427 0.5427 0.5427 1,000 -0.00(-0.48%)
Aug 19, 2019 0.5360 0.5600 0.5181 0.5453 65,016 +0.02(+3.87%)
Aug 16, 2019 0.5357 0.5367 0.5250 0.5250 46,700 -0.01(-2.40%)
Aug 15, 2019 0.5300 0.5573 0.5214 0.5379 54,735 -0.02(-3.43%)
Aug 14, 2019 0.5513 0.5600 0.5308 0.5570 48,050 +0.06(+11.40%)
Aug 13, 2019 0.4966 0.5000 0.4943 0.5000 39,018 +0.00(+0.00%)
Aug 12, 2019 0.4840 0.5040 0.4820 0.5000 38,560 +0.01(+2.67%)
Aug 09, 2019 0.5096 0.5133 0.4820 0.4870 22,100 -0.02(-4.27%)
Aug 08, 2019 0.5044 0.5087 0.5044 0.5087 4,000 +0.01(+1.74%)
Aug 07, 2019 0.5120 0.5168 0.4983 0.5000 20,475 +0.02(+4.58%)
Aug 06, 2019 0.4577 0.4949 0.4577 0.4781 24,200 -0.00(-0.40%)
Aug 05, 2019 0.4350 0.4800 0.4350 0.4800 18,100 +0.06(+13.21%)
Aug 02, 2019 0.4909 0.4937 0.4190 0.4240 43,800 -0.05(-10.09%)
Aug 01, 2019 0.4796 0.4796 0.4331 0.4716 22,970 +0.02(+4.80%)
Jul 31, 2019 0.5030 0.5030 0.4300 0.4500 40,530 -0.01(-1.81%)
Jul 30, 2019 0.5142 0.5142 0.4400 0.4583 34,098 -0.05(-10.49%)
Jul 29, 2019 0.5287 0.5299 0.5120 0.5120 4,796 -0.01(-1.52%)
Jul 26, 2019 0.5135 0.5208 0.4980 0.5199 29,200 +0.00(+0.06%)
Jul 25, 2019 0.4890 0.5197 0.4745 0.5196 29,965 +0.04(+7.85%)
Jul 24, 2019 0.4675 0.4846 0.4674 0.4818 15,400 -0.00(-0.17%)
Jul 23, 2019 0.4663 0.4826 0.4529 0.4826 18,020 +0.02(+4.84%)
Jul 22, 2019 0.4676 0.4752 0.4478 0.4603 17,890 +0.03(+7.72%)
Jul 18, 2019 0.4273 0.4273 0.4273 0 +0.00(+0.05%)
Jul 17, 2019 0.4120 0.4271 0.4120 0.4271 15,000 +0.03(+7.34%)
Jul 16, 2019 0.4239 0.4400 0.3979 0.3979 41,900 -0.05(-10.38%)
Jul 15, 2019 0.4580 0.4580 0.4100 0.4440 10,500 -0.01(-1.49%)
Jul 12, 2019 0.4420 0.4721 0.4420 0.4507 1,600 -0.00(-1.01%)
Jul 11, 2019 0.4638 0.4638 0.4408 0.4553 44,000 -0.01(-3.13%)
Jul 10, 2019 0.5000 0.5000 0.4700 0.4700 12,375 +0.00(+0.00%)
Jul 09, 2019 0.4700 0.4980 0.4700 0.4700 15,000 +0.01(+2.84%)
Jul 05, 2019 0.4570 0.4570 0.4570 0 +0.02(+3.86%)
Jul 03, 2019 0.4380 0.4483 0.4380 0.4400 25,000 -0.01(-1.57%)
Jul 02, 2019 0.4555 0.4555 0.4240 0.4470 120,975 -0.06(-12.18%)
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.