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 29, 2019 0.7100 0.7100 0.6500 0.6600 11,319 -0.02(-2.94%)
Nov 28, 2019 0.6800 0.6900 0.6800 0.6800 15,200 +0.01(+1.49%)
Nov 27, 2019 0.6500 0.6700 0.6500 0.6700 31,800 +0.02(+3.08%)
Nov 26, 2019 0.6500 0.6500 0.6100 0.6500 6,000 +0.00(+0.00%)
Nov 25, 2019 0.6100 0.6500 0.6100 0.6500 15,500 +0.05(+8.33%)
Nov 22, 2019 0.6100 0.6100 0.6000 0.6000 13,100 -0.05(-7.69%)
Nov 21, 2019 0.6400 0.6600 0.6400 0.6500 10,380 +0.00(+0.00%)
Nov 20, 2019 0.6500 0.6500 0.6500 0.6500 1,500 +0.01(+1.56%)
Nov 19, 2019 0.6600 0.6700 0.6400 0.6400 251,500 -0.02(-3.03%)
Nov 18, 2019 0.6300 0.6600 0.6300 0.6600 58,500 +0.05(+8.20%)
Nov 15, 2019 0.6100 0.6100 0.6000 0.6100 22,408 +0.01(+1.67%)
Nov 14, 2019 0.5700 0.6000 0.5700 0.6000 8,180 +0.02(+3.45%)
Nov 13, 2019 0.5800 0.5800 0.5400 0.5800 98,700 +0.00(+0.00%)
Nov 12, 2019 0.5900 0.5900 0.5800 0.5800 2,750 +0.00(+0.00%)
Nov 11, 2019 0.5800 0.5900 0.5800 0.5800 9,500 -0.01(-1.69%)
Nov 08, 2019 0.5900 0.5900 0.5800 0.5900 27,000 -0.01(-1.67%)
Nov 07, 2019 0.6000 0.6100 0.6000 0.6000 41,250 +0.00(+0.00%)
Nov 06, 2019 0.6100 0.6100 0.6000 0.6000 30,325 -0.02(-3.23%)
Nov 05, 2019 0.6200 0.6400 0.6000 0.6200 105,500 -0.02(-3.13%)
Nov 04, 2019 0.6300 0.6600 0.6000 0.6400 90,000 +0.02(+3.23%)
Nov 01, 2019 0.5300 0.6200 0.5200 0.6200 166,704 +0.10(+19.23%)
Oct 31, 2019 0.5100 0.5200 0.4950 0.5200 68,134 +0.01(+1.96%)
Oct 30, 2019 0.5100 0.5100 0.5100 0.5100 2,500 +0.00(+0.00%)
Oct 29, 2019 0.5000 0.5100 0.5000 0.5100 59,150 +0.00(+0.00%)
Oct 28, 2019 0.5000 0.5100 0.4850 0.5100 28,500 +0.01(+2.00%)
Oct 25, 2019 0.4800 0.5000 0.4800 0.5000 76,500 +0.02(+4.17%)
Oct 24, 2019 0.5000 0.5000 0.4800 0.4800 45,250 -0.02(-4.00%)
Oct 23, 2019 0.5000 0.5100 0.5000 0.5000 6,500 +0.01(+1.01%)
Oct 22, 2019 0.5000 0.5200 0.4950 0.4950 90,500 +0.00(+0.00%)
Oct 21, 2019 0.5200 0.5200 0.4850 0.4950 30,750 -0.03(-4.81%)
Oct 18, 2019 0.5100 0.5200 0.4950 0.5200 44,000 +0.03(+6.12%)
Oct 17, 2019 0.4500 0.5000 0.4300 0.4900 110,147 +0.04(+10.11%)
Oct 16, 2019 0.4750 0.4850 0.4300 0.4450 161,927 -0.03(-7.29%)
Oct 15, 2019 0.5300 0.5300 0.4800 0.4800 108,994 -0.05(-9.43%)
Oct 11, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Oct 10, 2019 0.5900 0.5900 0.5300 0.5300 189,377 -0.06(-10.17%)
Oct 09, 2019 0.6300 0.6300 0.5700 0.5900 88,143 -0.04(-6.35%)
Oct 08, 2019 0.6700 0.6700 0.6300 0.6300 69,421 -0.04(-5.97%)
Oct 07, 2019 0.6300 0.6700 0.6300 0.6700 27,200 +0.04(+6.35%)
Oct 04, 2019 0.6400 0.6400 0.6300 0.6300 21,839 +0.00(+0.00%)
Oct 03, 2019 0.6300 0.6300 0.6300 0.6300 7,490 +0.00(+0.00%)
Oct 02, 2019 0.6400 0.6400 0.6300 0.6300 18,185 -0.01(-1.56%)
Oct 01, 2019 0.6200 0.6500 0.6100 0.6400 78,454 +0.04(+6.67%)
Sep 30, 2019 0.6300 0.6400 0.5900 0.6000 177,872 -0.03(-4.76%)
Sep 27, 2019 0.6500 0.6500 0.6200 0.6300 114,300 -0.02(-3.08%)
Sep 26, 2019 0.6400 0.6600 0.6300 0.6500 353,434 +0.03(+4.84%)
Sep 25, 2019 0.6300 0.6500 0.6200 0.6200 208,000 +0.00(+0.00%)
Sep 24, 2019 0.6200 0.6300 0.6200 0.6200 103,415 -0.01(-1.59%)
Sep 23, 2019 0.6300 0.6400 0.6300 0.6300 137,000 +0.00(+0.00%)
Sep 20, 2019 0.6300 0.6300 0.6300 0.6300 8,000 -0.01(-1.56%)
Sep 19, 2019 0.6600 0.6600 0.6300 0.6400 29,000 -0.02(-3.03%)
Sep 18, 2019 0.6600 0.6600 0.6300 0.6600 12,500 +0.00(+0.00%)
Sep 17, 2019 0.6500 0.6600 0.6500 0.6600 5,000 +0.03(+4.76%)
Sep 16, 2019 0.6800 0.6800 0.6200 0.6300 60,600 -0.03(-4.55%)
Sep 13, 2019 0.6900 0.6900 0.6600 0.6600 325,245 +0.01(+1.54%)
Sep 12, 2019 0.6400 0.6500 0.6400 0.6500 41,500 +0.01(+1.56%)
Sep 11, 2019 0.6500 0.6500 0.6200 0.6400 233,714 -0.01(-1.54%)
Sep 10, 2019 0.6500 0.6700 0.6400 0.6500 259,270 +0.01(+1.56%)
Sep 09, 2019 0.6800 0.6900 0.6200 0.6400 152,000 -0.05(-7.25%)
Sep 06, 2019 0.7000 0.7000 0.6800 0.6900 38,700 -0.02(-2.82%)
Sep 05, 2019 0.6900 0.7300 0.6600 0.7100 198,626 +0.02(+2.90%)
Sep 04, 2019 0.6800 0.7000 0.6600 0.6900 48,000 +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.