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 (%)
Apr 30, 2024 0.2700 0.2700 0.2451 0.2521 69,182 -0.02(-6.60%)
Apr 29, 2024 0.2655 0.2795 0.2650 0.2699 65,240 +0.01(+2.58%)
Apr 26, 2024 0.2507 0.2682 0.2507 0.2631 59,611 +0.02(+7.04%)
Apr 25, 2024 0.2477 0.2540 0.2421 0.2458 66,940 -0.00(-0.77%)
Apr 24, 2024 0.2440 0.2493 0.2400 0.2477 39,404 -0.00(-0.36%)
Apr 23, 2024 0.2550 0.2633 0.2473 0.2486 42,200 -0.01(-3.27%)
Apr 22, 2024 0.2580 0.2730 0.2410 0.2570 94,263 -0.00(-0.39%)
Apr 19, 2024 0.2341 0.2580 0.2341 0.2580 107,931 +0.02(+9.60%)
Apr 18, 2024 0.2425 0.2435 0.2308 0.2354 23,525 -0.00(-1.96%)
Apr 17, 2024 0.2331 0.2498 0.2331 0.2401 59,627 +0.01(+6.29%)
Apr 16, 2024 0.2550 0.2550 0.2259 0.2259 32,427 -0.02(-9.42%)
Apr 15, 2024 0.2214 0.2700 0.2214 0.2494 184,988 +0.02(+8.43%)
Apr 12, 2024 0.2690 0.2750 0.2256 0.2300 162,592 -0.00(-1.71%)
Apr 11, 2024 0.2360 0.2528 0.2328 0.2340 240,182 -0.02(-6.40%)
Apr 10, 2024 0.3000 0.3000 0.2500 0.2500 332,061 -0.03(-11.13%)
Apr 09, 2024 0.3110 0.3110 0.2771 0.2813 53,343 -0.02(-5.35%)
Apr 08, 2024 0.2750 0.3171 0.2695 0.2972 108,327 +0.02(+8.07%)
Apr 05, 2024 0.2728 0.2750 0.2678 0.2750 114,655 +0.00(+1.55%)
Apr 04, 2024 0.3005 0.3005 0.2700 0.2708 126,645 -0.03(-8.70%)
Apr 03, 2024 0.2982 0.3005 0.2880 0.2966 58,393 +0.00(+1.19%)
Apr 02, 2024 0.2708 0.2931 0.2700 0.2931 114,120 +0.02(+8.96%)
Apr 01, 2024 0.2800 0.2800 0.2653 0.2690 91,070 -0.00(-0.59%)
Mar 28, 2024 0.2573 0.2706 0.2513 0.2706 167,896 +0.02(+7.38%)
Mar 27, 2024 0.2500 0.2588 0.2450 0.2520 97,966 +0.01(+2.82%)
Mar 26, 2024 0.2580 0.2580 0.2450 0.2451 136,919 -0.01(-4.26%)
Mar 25, 2024 0.2500 0.2623 0.2500 0.2560 39,457 -0.00(-1.16%)
Mar 22, 2024 0.2459 0.2590 0.2393 0.2590 64,950 +0.02(+6.28%)
Mar 21, 2024 0.2670 0.2670 0.2399 0.2437 11,601 -0.01(-2.29%)
Mar 20, 2024 0.2378 0.2526 0.2378 0.2494 22,099 +0.03(+13.26%)
Mar 19, 2024 0.2094 0.2203 0.2090 0.2202 35,027 +0.01(+4.61%)
Mar 18, 2024 0.2116 0.2189 0.2095 0.2105 52,813 +0.00(+0.24%)
Mar 15, 2024 0.2105 0.2160 0.2063 0.2100 37,900 -0.00(-0.47%)
Mar 14, 2024 0.2260 0.2319 0.2100 0.2110 64,458 -0.02(-6.93%)
Mar 13, 2024 0.2439 0.2439 0.2259 0.2267 372,092 -0.01(-5.97%)
Mar 12, 2024 0.2442 0.2450 0.2411 0.2411 41,231 +0.00(+0.00%)
Mar 11, 2024 0.2520 0.2520 0.2402 0.2411 22,615 -0.01(-3.17%)
Mar 08, 2024 0.2502 0.2527 0.2436 0.2490 58,128 -0.00(-0.68%)
Mar 07, 2024 0.2427 0.2507 0.2427 0.2507 36,636 +0.00(+2.04%)
Mar 06, 2024 0.2252 0.2457 0.2207 0.2457 69,159 +0.02(+7.57%)
Mar 05, 2024 0.2000 0.2284 0.2000 0.2284 98,387 +0.02(+8.71%)
Mar 04, 2024 0.2187 0.2196 0.2099 0.2101 70,365 -0.00(-1.82%)
Mar 01, 2024 0.2133 0.2149 0.2103 0.2140 31,704 +0.01(+4.14%)
Feb 29, 2024 0.2266 0.2281 0.2055 0.2055 146,414 -0.02(-9.35%)
Feb 28, 2024 0.2388 0.2388 0.2267 0.2267 10,526 -0.00(-1.43%)
Feb 27, 2024 0.2475 0.2500 0.2300 0.2300 77,066 -0.01(-3.56%)
Feb 26, 2024 0.2410 0.2413 0.2346 0.2385 66,075 +0.01(+2.40%)
Feb 23, 2024 0.2230 0.2350 0.2214 0.2329 49,466 +0.01(+4.35%)
Feb 22, 2024 0.2345 0.2350 0.2214 0.2232 120,375 -0.01(-5.02%)
Feb 21, 2024 0.2440 0.2440 0.2312 0.2350 74,702 -0.01(-3.69%)
Feb 20, 2024 0.2376 0.2450 0.2350 0.2440 35,632 +0.01(+2.56%)
Feb 16, 2024 0.2391 0.2456 0.2350 0.2379 87,027 +0.01(+3.43%)
Feb 15, 2024 0.2355 0.2355 0.2300 0.2300 9,089 -0.00(-1.50%)
Feb 14, 2024 0.2280 0.2335 0.2280 0.2335 15,550 +0.00(+1.52%)
Feb 13, 2024 0.2366 0.2366 0.2300 0.2300 10,400 -0.01(-4.96%)
Feb 12, 2024 0.2377 0.2420 0.2370 0.2420 8,250 +0.00(+0.41%)
Feb 09, 2024 0.2410 0.2410 0.2410 0.2410 8,014 -0.00(-0.17%)
Feb 08, 2024 0.2513 0.2513 0.2414 0.2414 11,730 -0.01(-3.94%)
Feb 07, 2024 0.2558 0.2558 0.2513 0.2513 5,609 -0.01(-2.03%)
Feb 06, 2024 0.2447 0.2575 0.2431 0.2565 39,903 +0.02(+7.68%)
Feb 05, 2024 0.2343 0.2403 0.2343 0.2382 14,586 +0.00(+1.45%)
Feb 02, 2024 0.2466 0.2466 0.2348 0.2348 46,793 -0.01(-5.82%)
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.