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

Revival Gold Inc (TSV: RVG )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2019 0.8200 0.8500 0.8100 0.8500 60,565 +0.03(+3.66%)
Jan 30, 2019 0.8200 0.8300 0.8100 0.8200 22,260 +0.02(+2.50%)
Jan 29, 2019 0.7800 0.8300 0.7700 0.8000 109,000 +0.02(+2.56%)
Jan 28, 2019 0.7600 0.7900 0.7600 0.7800 98,050 +0.03(+4.00%)
Jan 25, 2019 0.7700 0.7700 0.7500 0.7500 142,381 -0.02(-2.60%)
Jan 24, 2019 0.7700 0.7700 0.7700 0.7700 10,500 +0.01(+1.32%)
Jan 23, 2019 0.7700 0.7700 0.7600 0.7600 10,500 -0.02(-2.56%)
Jan 22, 2019 0.7800 0.7800 0.7600 0.7800 10,500 -0.02(-2.50%)
Jan 21, 2019 0.8000 0.8000 0.8000 0.8000 500 +0.04(+5.26%)
Jan 18, 2019 0.7800 0.7900 0.7600 0.7600 12,000 +0.01(+1.33%)
Jan 17, 2019 0.7700 0.7800 0.7500 0.7500 26,400 -0.05(-6.25%)
Jan 16, 2019 0.8300 0.8300 0.8000 0.8000 23,600 -0.03(-3.61%)
Jan 15, 2019 0.8000 0.8400 0.8000 0.8300 50,449 +0.03(+3.75%)
Jan 14, 2019 0.8400 0.8400 0.7600 0.8000 23,200 -0.01(-1.23%)
Jan 11, 2019 0.8000 0.8400 0.8000 0.8100 17,000 +0.02(+2.53%)
Jan 10, 2019 0.8000 0.8000 0.7900 0.7900 11,250 +0.01(+1.28%)
Jan 09, 2019 0.7900 0.8500 0.7800 0.7800 103,300 -0.03(-3.70%)
Jan 08, 2019 0.7900 0.8300 0.7900 0.8100 70,500 +0.02(+2.53%)
Jan 07, 2019 0.8100 0.8100 0.7900 0.7900 14,300 -0.03(-3.66%)
Jan 04, 2019 0.8000 0.8300 0.8000 0.8200 17,000 +0.02(+2.50%)
Jan 03, 2019 0.7900 0.8200 0.7900 0.8000 48,000 +0.00(+0.00%)
Jan 02, 2019 0.8300 0.8300 0.8000 0.8000 5,000 +0.00(+0.00%)
Dec 31, 2018 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Dec 28, 2018 0.7300 0.7700 0.7300 0.7500 105,500 +0.04(+5.63%)
Dec 27, 2018 0.7000 0.7300 0.7000 0.7100 37,500 +0.03(+4.41%)
Dec 24, 2018 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Dec 21, 2018 0.6800 0.7100 0.6700 0.6900 55,500 +0.02(+2.99%)
Dec 20, 2018 0.7200 0.7200 0.6400 0.6700 80,400 -0.05(-6.94%)
Dec 19, 2018 0.7100 0.7400 0.7100 0.7200 38,500 +0.01(+1.41%)
Dec 18, 2018 0.7100 0.7200 0.6700 0.7100 57,000 -0.01(-1.39%)
Dec 17, 2018 0.6900 0.7200 0.6900 0.7200 26,500 +0.05(+7.46%)
Dec 14, 2018 0.6500 0.6700 0.6500 0.6700 22,276 +0.03(+4.69%)
Dec 13, 2018 0.6100 0.6600 0.6100 0.6400 30,050 +0.04(+6.67%)
Dec 12, 2018 0.6200 0.6200 0.6000 0.6000 105,000 +0.00(+0.00%)
Dec 11, 2018 0.6100 0.6200 0.6000 0.6000 21,000 +0.00(+0.00%)
Dec 10, 2018 0.6200 0.6200 0.5900 0.6000 54,655 -0.02(-3.23%)
Dec 07, 2018 0.6500 0.6500 0.6200 0.6200 35,500 -0.03(-4.62%)
Dec 06, 2018 0.6600 0.6600 0.6200 0.6500 31,300 +0.00(+0.00%)
Dec 04, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 03, 2018 0.6500 0.6500 0.6500 0.6500 1,500 +0.01(+1.56%)
Nov 30, 2018 0.6100 0.6400 0.6100 0.6400 16,805 +0.02(+3.23%)
Nov 29, 2018 0.6400 0.6400 0.6100 0.6200 30,650 -0.01(-1.59%)
Nov 28, 2018 0.6700 0.6700 0.6200 0.6300 48,200 -0.04(-5.97%)
Nov 27, 2018 0.6800 0.6800 0.6700 0.6700 10,500 -0.01(-1.47%)
Nov 26, 2018 0.6800 0.6800 0.6700 0.6800 8,000 +0.01(+1.49%)
Nov 23, 2018 0.6700 0.6700 0.6700 0.6700 6,000 +0.00(+0.00%)
Nov 22, 2018 0.6800 0.6800 0.6700 0.6700 5,000 -0.01(-1.47%)
Nov 21, 2018 0.6900 0.6900 0.6800 0.6800 18,000 -0.01(-1.45%)
Nov 20, 2018 0.6900 0.6900 0.6900 0.6900 56,500 +0.00(+0.00%)
Nov 19, 2018 0.7200 0.7200 0.6900 0.6900 20,500 -0.01(-1.43%)
Nov 16, 2018 0.7100 0.7100 0.7000 0.7000 11,500 +0.02(+2.94%)
Nov 15, 2018 0.6900 0.6900 0.6800 0.6800 3,000 -0.01(-1.45%)
Nov 14, 2018 0.6900 0.6900 0.6900 0.6900 16,500 +0.01(+1.47%)
Nov 13, 2018 0.6800 0.6800 0.6800 0.6800 44,000 -0.01(-1.45%)
Nov 12, 2018 0.7100 0.7200 0.6800 0.6900 94,000 +0.00(+0.00%)
Nov 09, 2018 0.7000 0.7000 0.6900 0.6900 13,500 -0.01(-1.43%)
Nov 08, 2018 0.7000 0.7000 0.6600 0.7000 46,660 +0.02(+2.94%)
Nov 07, 2018 0.7400 0.7400 0.6800 0.6800 11,720 -0.02(-2.86%)
Nov 06, 2018 0.6400 0.7000 0.6400 0.7000 42,500 +0.08(+12.90%)
Nov 05, 2018 0.7300 0.7300 0.6200 0.6200 173,500 -0.04(-6.06%)
Nov 02, 2018 0.6600 0.6700 0.6600 0.6600 6,485 -0.01(-1.49%)
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.