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

Revival Gold Inc (OP: RVLGF )

0.2586 +0.0019 (+0.74%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 31, 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, 2022 0.4450 0.4481 0.4350 0.4423 38,955 +0.02(+3.63%)
Sep 29, 2022 0.4400 0.4400 0.4160 0.4268 63,813 -0.01(-1.20%)
Sep 28, 2022 0.4201 0.4626 0.4201 0.4320 37,015 +0.01(+3.40%)
Sep 27, 2022 0.4100 0.4200 0.4100 0.4178 47,104 +0.03(+6.99%)
Sep 26, 2022 0.3710 0.4193 0.3710 0.3905 39,181 -0.00(-1.14%)
Sep 23, 2022 0.4100 0.4149 0.3900 0.3950 97,619 -0.03(-7.49%)
Sep 22, 2022 0.4400 0.4591 0.4150 0.4270 57,821 -0.03(-5.70%)
Sep 21, 2022 0.4614 0.4620 0.4386 0.4528 26,722 -0.01(-2.71%)
Sep 20, 2022 0.4805 0.4805 0.4560 0.4654 41,515 -0.01(-1.38%)
Sep 19, 2022 0.4900 0.4900 0.4646 0.4719 109,045 -0.01(-2.30%)
Sep 16, 2022 0.4700 0.4830 0.4669 0.4830 95,185 -0.00(-0.74%)
Sep 15, 2022 0.5070 0.5070 0.4640 0.4866 168,072 +0.00(+0.89%)
Sep 14, 2022 0.5080 0.5100 0.4795 0.4823 100,095 -0.01(-1.13%)
Sep 13, 2022 0.5520 0.5520 0.4858 0.4878 86,340 -0.03(-5.37%)
Sep 12, 2022 0.5162 0.5352 0.5155 0.5155 209,584 +0.03(+6.57%)
Sep 09, 2022 0.4958 0.5383 0.4655 0.4837 444,388 +0.02(+3.22%)
Sep 08, 2022 0.4140 0.4755 0.4140 0.4686 195,031 +0.03(+7.58%)
Sep 07, 2022 0.4374 0.4477 0.4290 0.4356 101,349 +0.00(+1.07%)
Sep 06, 2022 0.4500 0.4889 0.4290 0.4310 292,927 +0.00(+0.02%)
Sep 02, 2022 0.4060 0.4450 0.4060 0.4309 64,118 +0.04(+9.73%)
Sep 01, 2022 0.3763 0.3927 0.3713 0.3927 69,517 +0.01(+2.94%)
Aug 31, 2022 0.3750 0.3840 0.3750 0.3815 127,203 +0.01(+4.06%)
Aug 30, 2022 0.3799 0.3799 0.3591 0.3666 17,598 +0.00(+0.44%)
Aug 29, 2022 0.3340 0.3810 0.3340 0.3650 80,296 -0.02(-4.07%)
Aug 26, 2022 0.3890 0.3890 0.3719 0.3805 2,099 +0.01(+1.41%)
Aug 25, 2022 0.3796 0.3838 0.3728 0.3752 25,052 -0.00(-1.26%)
Aug 24, 2022 0.3717 0.3800 0.3717 0.3800 15,218 +0.01(+2.29%)
Aug 23, 2022 0.3662 0.3726 0.3648 0.3715 12,690 +0.02(+4.32%)
Aug 22, 2022 0.3555 0.3598 0.3555 0.3561 5,402 -0.01(-2.47%)
Aug 19, 2022 0.3800 0.3800 0.3620 0.3651 61,858 -0.02(-5.09%)
Aug 18, 2022 0.3800 0.3900 0.3710 0.3847 22,381 +0.01(+2.18%)
Aug 17, 2022 0.3899 0.3987 0.3765 0.3765 17,967 -0.02(-5.92%)
Aug 16, 2022 0.4050 0.4165 0.4002 0.4002 18,990 -0.00(-0.02%)
Aug 15, 2022 0.3770 0.4160 0.3770 0.4003 34,854 -0.01(-3.08%)
Aug 12, 2022 0.3670 0.4150 0.3670 0.4130 58,149 +0.00(+1.15%)
Aug 11, 2022 0.3815 0.4083 0.3815 0.4083 25,854 +0.03(+7.08%)
Aug 10, 2022 0.3800 0.3990 0.3641 0.3813 174,162 -0.02(-3.91%)
Aug 09, 2022 0.4000 0.4046 0.3968 0.3968 30,301 -0.00(-0.80%)
Aug 08, 2022 0.4000 0.4260 0.4000 0.4000 44,304 -0.02(-4.24%)
Aug 05, 2022 0.4045 0.4190 0.4000 0.4177 27,802 -0.00(-0.55%)
Aug 04, 2022 0.4200 0.4232 0.4014 0.4200 46,890 -0.00(-0.43%)
Aug 03, 2022 0.4150 0.4318 0.4129 0.4218 21,602 +0.01(+1.64%)
Aug 02, 2022 0.4016 0.4200 0.4016 0.4150 30,005 -0.00(-0.98%)
Aug 01, 2022 0.4430 0.4459 0.4000 0.4191 26,950 +0.01(+2.72%)
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%)
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.