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

Revival Gold Inc (TSV: RVG )

0.3950 +0.0350 (+9.72%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 28, 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, 2022 0.6300 0.6600 0.6300 0.6500 134,937 +0.02(+3.17%)
Jan 28, 2022 0.6500 0.6500 0.6300 0.6300 21,500 -0.02(-3.08%)
Jan 27, 2022 0.6400 0.6500 0.6300 0.6500 41,200 +0.00(+0.00%)
Jan 26, 2022 0.6700 0.6700 0.6500 0.6500 30,200 -0.02(-2.99%)
Jan 25, 2022 0.6400 0.6900 0.6300 0.6700 43,195 +0.03(+4.69%)
Jan 24, 2022 0.6700 0.6700 0.6200 0.6400 62,980 -0.02(-3.03%)
Jan 21, 2022 0.6900 0.7100 0.6600 0.6600 96,525 -0.05(-7.04%)
Jan 20, 2022 0.7300 0.7500 0.7000 0.7100 58,450 -0.02(-2.74%)
Jan 19, 2022 0.6700 0.7300 0.6700 0.7300 192,372 +0.07(+10.61%)
Jan 18, 2022 0.6600 0.6600 0.6500 0.6600 39,773 +0.01(+1.54%)
Jan 17, 2022 0.6500 0.6600 0.6500 0.6500 101,347 +0.01(+1.56%)
Jan 14, 2022 0.6600 0.6700 0.6400 0.6400 75,573 +0.00(+0.00%)
Jan 13, 2022 0.6600 0.6600 0.6400 0.6400 11,003 -0.01(-1.54%)
Jan 12, 2022 0.6500 0.6700 0.6500 0.6500 84,450 +0.02(+3.17%)
Jan 11, 2022 0.6300 0.6400 0.6200 0.6300 15,950 +0.00(+0.00%)
Jan 10, 2022 0.6500 0.6500 0.6300 0.6300 29,000 -0.01(-1.56%)
Jan 07, 2022 0.6600 0.6600 0.6400 0.6400 23,000 +0.01(+1.59%)
Jan 06, 2022 0.6600 0.6600 0.6300 0.6300 47,800 -0.04(-5.97%)
Jan 05, 2022 0.6900 0.6900 0.6700 0.6700 16,200 -0.02(-2.90%)
Jan 04, 2022 0.6500 0.7000 0.6500 0.6900 147,186 +0.07(+11.29%)
Dec 31, 2021 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Dec 30, 2021 0.5800 0.6200 0.5800 0.6100 87,505 +0.04(+7.02%)
Dec 29, 2021 0.5500 0.5900 0.5500 0.5700 172,737 +0.04(+7.55%)
Dec 24, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 23, 2021 0.5700 0.5700 0.5200 0.5300 442,483 -0.03(-5.36%)
Dec 22, 2021 0.5500 0.5600 0.5300 0.5600 81,655 +0.02(+3.70%)
Dec 21, 2021 0.5600 0.5700 0.5000 0.5400 522,630 -0.01(-1.82%)
Dec 20, 2021 0.5700 0.5900 0.5300 0.5500 306,250 -0.02(-3.51%)
Dec 17, 2021 0.6000 0.6000 0.5600 0.5700 349,911 -0.03(-5.00%)
Dec 16, 2021 0.6000 0.6000 0.5900 0.6000 90,392 +0.00(+0.00%)
Dec 15, 2021 0.5900 0.6000 0.5800 0.6000 80,885 +0.01(+1.69%)
Dec 14, 2021 0.6100 0.6100 0.5800 0.5900 114,141 -0.02(-3.28%)
Dec 13, 2021 0.6100 0.6100 0.6100 0.6100 26,556 -0.01(-0.81%)
Dec 10, 2021 0.6200 0.6200 0.6000 0.6150 30,865 +0.01(+0.82%)
Dec 09, 2021 0.6200 0.6200 0.6000 0.6100 70,500 +0.00(+0.00%)
Dec 08, 2021 0.6200 0.6200 0.6100 0.6100 12,300 -0.01(-1.61%)
Dec 07, 2021 0.6200 0.6300 0.5900 0.6200 160,325 +0.02(+3.33%)
Dec 06, 2021 0.6500 0.6500 0.5800 0.6000 59,010 -0.03(-4.76%)
Dec 03, 2021 0.6600 0.6600 0.6200 0.6300 94,300 -0.01(-1.56%)
Dec 02, 2021 0.5900 0.6900 0.5900 0.6400 275,680 +0.07(+12.28%)
Dec 01, 2021 0.5900 0.5900 0.5500 0.5700 55,900 -0.03(-5.00%)
Nov 30, 2021 0.6100 0.6100 0.5900 0.6000 13,500 -0.01(-1.64%)
Nov 29, 2021 0.6100 0.6200 0.5800 0.6100 22,500 +0.00(+0.00%)
Nov 26, 2021 0.6200 0.6200 0.6100 0.6100 18,010 -0.01(-1.61%)
Nov 25, 2021 0.6200 0.6300 0.6200 0.6200 27,207 +0.00(+0.00%)
Nov 24, 2021 0.6300 0.6300 0.6200 0.6200 13,500 -0.01(-1.59%)
Nov 23, 2021 0.6300 0.6300 0.6200 0.6300 28,500 +0.00(+0.00%)
Nov 22, 2021 0.6500 0.6500 0.6300 0.6300 20,130 -0.02(-3.08%)
Nov 19, 2021 0.6600 0.6600 0.6400 0.6500 16,010 -0.01(-1.52%)
Nov 18, 2021 0.6900 0.6600 0.6600 0.6600 16,297 -0.02(-2.94%)
Nov 17, 2021 0.6700 0.7000 0.6700 0.6800 20,500 +0.01(+1.49%)
Nov 16, 2021 0.6700 0.7000 0.6600 0.6700 45,700 -0.02(-2.90%)
Nov 15, 2021 0.6400 0.6900 0.6400 0.6900 49,875 +0.05(+7.81%)
Nov 12, 2021 0.6700 0.6700 0.6400 0.6400 15,100 -0.04(-5.88%)
Nov 11, 2021 0.6200 0.6800 0.6100 0.6800 54,820 +0.05(+7.94%)
Nov 09, 2021 0.6300 0.6300 0.6200 0.6300 56,700 +0.00(+0.00%)
Nov 08, 2021 0.6100 0.6300 0.6100 0.6300 67,750 +0.01(+1.61%)
Nov 05, 2021 0.6200 0.6200 0.6200 0.6200 7,350 +0.01(+1.64%)
Nov 04, 2021 0.6200 0.6200 0.6100 0.6100 30,935 +0.01(+1.67%)
Nov 03, 2021 0.6100 0.6100 0.6000 0.6000 22,100 -0.01(-1.64%)
Nov 02, 2021 0.6300 0.6300 0.6000 0.6100 15,800 -0.01(-1.61%)
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.