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

Revival Gold Inc (TSV: RVG )

0.3600 +0.0050 (+1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2018 0.6500 0.6700 0.6500 0.6700 35,940 +0.02(+3.08%)
Oct 31, 2018 0.6500 0.6500 0.6500 0.6500 2,000 -0.02(-2.99%)
Oct 30, 2018 0.6500 0.6700 0.6500 0.6700 19,000 +0.02(+3.08%)
Oct 29, 2018 0.6500 0.6500 0.6000 0.6500 127,650 -0.05(-7.14%)
Oct 26, 2018 0.7000 0.7000 0.7000 0.7000 5,000 -0.02(-2.78%)
Oct 25, 2018 0.6900 0.7200 0.6800 0.7200 56,500 +0.06(+9.09%)
Oct 24, 2018 0.6100 0.6700 0.6100 0.6600 31,625 -0.01(-1.49%)
Oct 23, 2018 0.7100 0.7100 0.6500 0.6700 30,500 +0.00(+0.00%)
Oct 22, 2018 0.6900 0.7300 0.6500 0.6700 82,628 -0.05(-6.94%)
Oct 19, 2018 0.7300 0.7300 0.7200 0.7200 19,383 -0.01(-1.37%)
Oct 17, 2018 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Oct 16, 2018 0.7500 0.7500 0.7300 0.7400 13,050 +0.00(+0.00%)
Oct 15, 2018 0.7400 0.7500 0.7400 0.7400 18,966 +0.00(+0.00%)
Oct 12, 2018 0.7400 0.7400 0.7400 0.7400 5,899 +0.00(+0.00%)
Oct 11, 2018 0.7300 0.7400 0.7200 0.7400 11,900 +0.01(+1.37%)
Oct 10, 2018 0.7100 0.7300 0.7100 0.7300 3,000 +0.01(+1.39%)
Oct 09, 2018 0.7200 0.7400 0.7200 0.7200 9,104 +0.00(+0.00%)
Oct 05, 2018 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Oct 04, 2018 0.7200 0.7200 0.6900 0.6900 29,800 -0.02(-2.82%)
Oct 03, 2018 0.7500 0.7500 0.7100 0.7100 13,650 -0.04(-5.33%)
Oct 02, 2018 0.7500 0.7600 0.7400 0.7500 22,579 +0.01(+1.35%)
Oct 01, 2018 0.7600 0.7900 0.7400 0.7400 23,329 -0.02(-2.63%)
Sep 28, 2018 0.7900 0.7900 0.7500 0.7600 51,010 -0.03(-3.80%)
Sep 27, 2018 0.7900 0.7900 0.7800 0.7900 11,604 -0.01(-1.25%)
Sep 26, 2018 0.8200 0.8200 0.8000 0.8000 26,600 -0.01(-1.23%)
Sep 25, 2018 0.8000 0.8100 0.7900 0.8100 37,000 +0.01(+1.25%)
Sep 24, 2018 0.8000 0.8000 0.8000 0.8000 25,100 +0.00(+0.00%)
Sep 21, 2018 0.8000 0.8100 0.7800 0.8000 61,800 +0.00(+0.00%)
Sep 20, 2018 0.8100 0.8100 0.8000 0.8000 7,833 -0.01(-1.23%)
Sep 19, 2018 0.8000 0.8100 0.8000 0.8100 5,500 +0.01(+1.25%)
Sep 18, 2018 0.8200 0.8200 0.7800 0.8000 24,000 +0.00(+0.00%)
Sep 17, 2018 0.8000 0.8000 0.7900 0.8000 20,000 +0.01(+1.27%)
Sep 14, 2018 0.8200 0.8200 0.7900 0.7900 64,984 -0.03(-3.66%)
Sep 13, 2018 0.8200 0.8200 0.8000 0.8200 80,500 -0.03(-3.53%)
Sep 12, 2018 0.8000 0.8500 0.8000 0.8500 66,000 +0.05(+6.25%)
Sep 11, 2018 0.8000 0.8000 0.7700 0.8000 22,500 +0.02(+2.56%)
Sep 10, 2018 0.8400 0.8500 0.7800 0.7800 36,730 -0.06(-7.14%)
Sep 07, 2018 0.8300 0.8500 0.8300 0.8400 41,400 +0.00(+0.00%)
Sep 06, 2018 0.7900 0.8500 0.7600 0.8400 75,070 +0.07(+9.09%)
Sep 05, 2018 0.7600 0.8200 0.7600 0.7700 37,375 +0.00(+0.00%)
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.