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

Revival Gold Inc (OP: RVLGF )

0.2748 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 29, 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, 2022 0.4220 0.4471 0.4220 0.4400 25,760 +0.00(+0.96%)
May 27, 2022 0.4356 0.4470 0.4300 0.4358 28,815 -0.01(-2.51%)
May 26, 2022 0.4610 0.4610 0.4277 0.4470 73,420 -0.02(-4.89%)
May 25, 2022 0.4800 0.4807 0.4670 0.4700 29,811 +0.00(+0.56%)
May 24, 2022 0.4881 0.5000 0.4670 0.4674 5,524 -0.02(-3.13%)
May 23, 2022 0.4870 0.5200 0.4800 0.4825 7,618 +0.00(+0.31%)
May 20, 2022 0.4591 0.5000 0.4591 0.4810 20,905 +0.03(+6.02%)
May 19, 2022 0.4643 0.4926 0.4537 0.4537 74,696 -0.01(-1.37%)
May 18, 2022 0.4786 0.4786 0.4348 0.4600 13,340 -0.01(-2.13%)
May 17, 2022 0.4700 0.4750 0.4542 0.4700 31,170 -0.00(-0.25%)
May 16, 2022 0.4710 0.5050 0.4128 0.4712 77,753 +0.08(+19.90%)
May 13, 2022 0.4090 0.4198 0.3680 0.3930 67,826 -0.00(-0.43%)
May 12, 2022 0.4171 0.4212 0.3795 0.3947 103,003 -0.03(-7.80%)
May 11, 2022 0.4563 0.4600 0.4281 0.4281 52,929 -0.02(-4.87%)
May 10, 2022 0.4600 0.4600 0.4477 0.4500 32,269 -0.01(-2.17%)
May 09, 2022 0.4684 0.4707 0.4552 0.4600 19,600 -0.02(-4.11%)
May 06, 2022 0.4794 0.4850 0.4626 0.4797 100,987 -0.01(-1.09%)
May 05, 2022 0.4924 0.5000 0.4801 0.4850 49,700 -0.01(-1.40%)
May 04, 2022 0.4800 0.4988 0.4735 0.4919 24,912 +0.00(+0.59%)
May 03, 2022 0.4764 0.4890 0.4764 0.4890 26,682 +0.02(+4.46%)
May 02, 2022 0.4930 0.4930 0.4681 0.4681 34,010 -0.04(-8.22%)
Apr 29, 2022 0.4996 0.5100 0.4996 0.5100 2,325 +0.01(+2.00%)
Apr 28, 2022 0.4800 0.5000 0.4773 0.5000 27,438 +0.02(+4.01%)
Apr 27, 2022 0.4891 0.4910 0.4727 0.4807 162,948 -0.02(-4.60%)
Apr 26, 2022 0.5800 0.5800 0.5033 0.5039 4,634 +0.00(+0.18%)
Apr 25, 2022 0.5120 0.5121 0.4977 0.5030 20,887 -0.01(-2.50%)
Apr 22, 2022 0.5350 0.5355 0.5103 0.5159 35,464 -0.03(-5.37%)
Apr 21, 2022 0.5677 0.5677 0.5400 0.5452 108,269 -0.02(-3.50%)
Apr 20, 2022 0.5260 0.5765 0.5260 0.5650 9,440 +0.01(+2.13%)
Apr 19, 2022 0.5622 0.5632 0.5531 0.5532 33,070 -0.01(-2.09%)
Apr 18, 2022 0.5485 0.5721 0.5485 0.5650 42,942 +0.01(+1.78%)
Apr 14, 2022 0.5670 0.5670 0.5551 0.5551 1,948 -0.00(-0.16%)
Apr 13, 2022 0.5453 0.5590 0.5450 0.5560 3,960 +0.01(+0.96%)
Apr 12, 2022 0.5632 0.5658 0.5460 0.5507 38,103 -0.00(-0.60%)
Apr 11, 2022 0.5525 0.5700 0.5525 0.5540 29,135 -0.01(-1.21%)
Apr 08, 2022 0.5388 0.5608 0.5388 0.5608 18,509 +0.02(+4.59%)
Apr 07, 2022 0.5302 0.5390 0.5302 0.5362 27,586 +0.00(+0.79%)
Apr 06, 2022 0.5351 0.5351 0.5320 0.5320 10,690 -0.00(-0.56%)
Apr 04, 2022 0.5350 67 -0.01(-1.40%)
Apr 01, 2022 0.5456 0.5500 0.5382 0.5426 21,626 -0.01(-1.31%)
Mar 31, 2022 0.5426 0.5498 0.5426 0.5498 20,720 +0.01(+2.69%)
Mar 30, 2022 0.5586 0.5586 0.5354 0.5354 6,436 +0.00(+0.54%)
Mar 29, 2022 0.5372 0.5450 0.5325 0.5325 11,090 +0.00(+0.21%)
Mar 28, 2022 0.5508 0.5656 0.5314 0.5314 30,100 -0.03(-5.58%)
Mar 25, 2022 0.5700 0.5755 0.5600 0.5628 5,800 -0.01(-1.37%)
Mar 24, 2022 0.5806 0.5897 0.5706 0.5706 34,186 -0.01(-2.13%)
Mar 23, 2022 0.5800 0.5830 0.5800 0.5830 13,535 +0.01(+1.51%)
Mar 22, 2022 0.5380 0.5956 0.5380 0.5743 8,339 -0.02(-3.48%)
Mar 21, 2022 0.5500 0.5950 0.5492 0.5950 121,555 +0.06(+10.21%)
Mar 18, 2022 0.5361 0.5482 0.5231 0.5399 26,063 +0.02(+3.19%)
Mar 17, 2022 0.5249 0.5259 0.5232 0.5232 6,150 +0.01(+1.40%)
Mar 16, 2022 0.5160 0.5212 0.5160 0.5160 29,101 +0.00(+0.58%)
Mar 15, 2022 0.5199 0.5260 0.5075 0.5130 31,555 -0.02(-2.88%)
Mar 14, 2022 0.5418 0.5450 0.5216 0.5282 9,512 -0.02(-3.21%)
Mar 11, 2022 0.5360 0.5457 0.5247 0.5457 20,635 +0.02(+4.60%)
Mar 10, 2022 0.5070 0.5483 0.5070 0.5217 17,310 -0.01(-2.10%)
Mar 09, 2022 0.5500 0.5500 0.5202 0.5329 111,965 -0.03(-5.23%)
Mar 08, 2022 0.5540 0.5625 0.5534 0.5623 17,350 +0.02(+3.94%)
Mar 07, 2022 0.5542 0.5570 0.5300 0.5410 120,474 -0.01(-2.01%)
Mar 04, 2022 0.5570 0.5761 0.5400 0.5521 34,563 -0.00(-0.86%)
Mar 03, 2022 0.5641 0.6040 0.5492 0.5569 8,454 -0.00(-0.30%)
Mar 02, 2022 0.5460 0.5721 0.5460 0.5586 4,041 +0.02(+3.20%)
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.