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

Revival Gold Inc (OP: RVLGF )

0.2618 -0.0082 (-3.04%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
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.