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 (%)
May 31, 2019 0.3850 0.3896 0.3753 0.3895 8,000 +0.01(+1.80%)
May 30, 2019 0.3528 0.3826 0.3528 0.3826 3,110 +0.03(+8.66%)
May 29, 2019 0.3680 0.3750 0.3521 0.3521 8,100 -0.01(-3.45%)
May 28, 2019 0.3647 0.3647 0.3647 0.3647 2,000 +0.00(+0.80%)
May 24, 2019 0.3625 0.3724 0.3548 0.3618 16,600 +0.01(+2.64%)
May 23, 2019 0.3150 0.3525 0.3150 0.3525 76,734 +0.02(+7.60%)
May 22, 2019 0.3500 0.3613 0.3276 0.3276 32,500 -0.03(-7.74%)
May 21, 2019 0.3730 0.3731 0.3546 0.3551 6,050 -0.00(-0.28%)
May 17, 2019 0.3561 0.3561 0.3561 0 -0.01(-3.76%)
May 16, 2019 0.3850 0.3850 0.3700 0.3700 9,000 -0.01(-1.60%)
May 15, 2019 0.3900 0.3900 0.3551 0.3760 28,500 +0.01(+1.62%)
May 14, 2019 0.3822 0.3822 0.3700 0.3700 5,504 -0.00(-0.88%)
May 13, 2019 0.3800 0.3800 0.3624 0.3733 9,246 -0.01(-1.89%)
May 10, 2019 0.3900 0.3900 0.3805 0.3805 15,800 +0.01(+2.84%)
May 09, 2019 0.3896 0.3896 0.3670 0.3700 4,500 +0.00(+1.34%)
May 08, 2019 0.3547 0.3651 0.3547 0.3651 2,000 +0.01(+1.44%)
May 07, 2019 0.3603 0.3635 0.3573 0.3599 14,602 -0.01(-1.85%)
May 06, 2019 0.3617 0.3699 0.3617 0.3667 14,800 -0.00(-0.89%)
May 03, 2019 0.3600 0.3700 0.3600 0.3700 7,100 +0.00(+0.00%)
May 02, 2019 0.3952 0.3987 0.3700 0.3700 38,800 -0.04(-9.20%)
May 01, 2019 0.4000 0.4075 0.3970 0.4075 5,700 +0.01(+2.57%)
Apr 30, 2019 0.3843 0.3985 0.3843 0.3973 33,600 +0.02(+5.30%)
Apr 29, 2019 0.4289 0.4289 0.3764 0.3773 221,875 -0.06(-13.46%)
Apr 26, 2019 0.4500 0.4500 0.4357 0.4360 17,000 -0.01(-3.15%)
Apr 25, 2019 0.4500 0.4697 0.4500 0.4502 14,000 -0.02(-4.21%)
Apr 24, 2019 0.4690 0.4799 0.4577 0.4700 36,300 -0.00(-0.28%)
Apr 23, 2019 0.4850 0.4850 0.4713 0.4713 7,100 -0.01(-2.20%)
Apr 22, 2019 0.4812 0.4864 0.4742 0.4819 24,246 +0.00(+0.40%)
Apr 18, 2019 0.5200 0.5200 0.4800 0.4800 9,600 -0.03(-6.71%)
Apr 17, 2019 0.5129 0.5145 0.5129 0.5145 1,200 -0.00(-0.43%)
Apr 16, 2019 0.5167 0.5167 0.5167 0.5167 2,000 -0.00(-0.44%)
Apr 15, 2019 0.5205 0.5219 0.5168 0.5190 7,150 -0.01(-1.14%)
Apr 12, 2019 0.5150 0.5250 0.5150 0.5250 12,200 +0.03(+5.23%)
Apr 11, 2019 0.5031 0.5178 0.4989 0.4989 11,099 -0.02(-3.89%)
Apr 09, 2019 0.5191 0.5191 0.5191 0.5191 5,000 +0.02(+3.53%)
Apr 08, 2019 0.4906 0.5100 0.4782 0.5014 17,550 +0.00(+0.91%)
Apr 05, 2019 0.5248 0.5248 0.4857 0.4969 19,600 -0.03(-5.73%)
Apr 04, 2019 0.5129 0.5275 0.5100 0.5271 123,316 +0.03(+5.48%)
Apr 03, 2019 0.5000 0.5000 0.4755 0.4997 36,800 -0.01(-1.05%)
Apr 02, 2019 0.5060 0.5162 0.4926 0.5050 32,900 -0.03(-4.90%)
Apr 01, 2019 0.5446 0.5518 0.5310 0.5310 6,000 +0.00(+0.51%)
Mar 29, 2019 0.5400 0.5400 0.5280 0.5283 28,000 -0.01(-1.82%)
Mar 28, 2019 0.5381 0.5381 0.5381 0.5381 1,500 +0.00(+0.00%)
Mar 27, 2019 0.5273 0.5381 0.5273 0.5381 5,025 -0.03(-4.54%)
Mar 26, 2019 0.5637 0.5637 0.5637 0.5637 2,000 +0.03(+5.52%)
Mar 25, 2019 0.5385 0.5385 0.5342 0.5342 2,100 +0.02(+3.31%)
Mar 22, 2019 0.5400 0.5400 0.5171 0.5171 13,000 -0.02(-4.24%)
Mar 21, 2019 0.5354 0.5400 0.5336 0.5400 14,500 +0.01(+1.16%)
Mar 20, 2019 0.5338 0.5338 0.5338 0.5338 10,000 +0.00(+0.00%)
Mar 19, 2019 0.5190 0.5376 0.5190 0.5338 32,886 +0.02(+3.67%)
Mar 18, 2019 0.5500 0.5500 0.5149 0.5149 30,527 -0.05(-8.87%)
Mar 15, 2019 0.5809 0.5844 0.5600 0.5650 8,200 -0.01(-0.98%)
Mar 14, 2019 0.5700 0.5706 0.5590 0.5706 11,785 -0.02(-3.86%)
Mar 12, 2019 0.5935 0.5935 0.5935 0 +0.00(+0.22%)
Mar 11, 2019 0.5940 0.6073 0.5922 0.5922 16,600 -0.01(-0.87%)
Mar 07, 2019 0.5974 0.5974 0.5974 0 +0.00(+0.73%)
Mar 06, 2019 0.5841 0.5975 0.5841 0.5931 10,200 +0.00(+0.78%)
Mar 05, 2019 0.5892 0.5951 0.5885 0.5885 8,900 +0.01(+1.03%)
Mar 04, 2019 0.5990 0.5990 0.5825 0.5825 8,700 -0.01(-1.15%)
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.