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, 2020 0.8800 0.9500 0.8800 0.9100 63,360 +0.00(+0.00%)
Nov 27, 2020 0.9200 0.9200 0.8800 0.9100 42,659 -0.01(-1.09%)
Nov 26, 2020 0.9100 0.9200 0.9100 0.9200 26,184 -0.02(-2.13%)
Nov 25, 2020 0.8700 0.9400 0.8700 0.9400 114,415 +0.08(+9.30%)
Nov 24, 2020 0.8500 0.8600 0.8300 0.8600 66,899 +0.00(+0.00%)
Nov 23, 2020 0.9000 0.9000 0.8500 0.8600 92,474 -0.04(-4.44%)
Nov 20, 2020 0.9100 0.9100 0.8900 0.9000 76,733 +0.01(+1.12%)
Nov 19, 2020 0.8700 0.8900 0.8600 0.8900 141,686 +0.01(+1.14%)
Nov 18, 2020 0.9700 0.9700 0.8800 0.8800 189,840 -0.12(-12.00%)
Nov 17, 2020 1.020 1.020 0.9800 1.000 209,894 -0.02(-1.96%)
Nov 16, 2020 1.030 1.030 1.000 1.020 17,058 -0.01(-0.97%)
Nov 13, 2020 1.020 1.050 1.000 1.030 70,816 +0.03(+3.00%)
Nov 12, 2020 1.020 1.020 0.9300 1.000 180,040 -0.02(-1.96%)
Nov 11, 2020 1.020 1.030 1.010 1.020 43,000 +0.00(+0.00%)
Nov 10, 2020 0.9600 1.080 0.9600 1.020 44,664 +0.06(+6.25%)
Nov 09, 2020 1.040 1.040 0.9500 0.9600 126,166 -0.08(-7.69%)
Nov 06, 2020 0.9700 1.070 0.9700 1.040 74,439 +0.07(+7.22%)
Nov 05, 2020 0.9900 0.9900 0.9500 0.9700 64,322 +0.03(+3.19%)
Nov 04, 2020 0.9700 0.9700 0.9400 0.9400 19,759 -0.01(-1.05%)
Nov 03, 2020 0.9200 0.9500 0.9200 0.9500 54,150 +0.03(+3.26%)
Nov 02, 2020 0.9400 0.9500 0.9200 0.9200 20,358 +0.00(+0.00%)
Oct 30, 2020 0.8900 0.9300 0.8900 0.9200 58,989 +0.03(+3.37%)
Oct 29, 2020 0.8900 0.9400 0.8700 0.8900 41,779 +0.03(+3.49%)
Oct 28, 2020 0.9500 0.9500 0.8600 0.8600 73,843 -0.09(-9.47%)
Oct 27, 2020 0.9100 1.000 0.9100 0.9500 22,114 +0.04(+4.40%)
Oct 26, 2020 1.000 1.000 0.9100 0.9100 182,858 -0.09(-9.00%)
Oct 23, 2020 1.000 1.020 0.9900 1.000 45,285 +0.00(+0.00%)
Oct 22, 2020 1.050 1.050 0.9900 1.000 45,415 -0.06(-5.66%)
Oct 21, 2020 1.030 1.080 1.030 1.060 32,458 +0.05(+4.95%)
Oct 20, 2020 1.020 1.020 0.9800 1.010 134,860 +0.02(+2.02%)
Oct 19, 2020 1.070 1.070 0.9900 0.9900 133,127 -0.07(-6.60%)
Oct 16, 2020 1.060 1.070 1.040 1.060 75,008 +0.00(+0.00%)
Oct 15, 2020 1.080 1.100 1.050 1.060 112,371 -0.05(-4.50%)
Oct 14, 2020 1.130 1.130 1.070 1.110 169,641 +0.00(+0.00%)
Oct 13, 2020 1.140 1.140 1.110 1.110 92,609 -0.04(-3.48%)
Oct 09, 2020 1.150 1.150 1.150 0 +0.05(+4.55%)
Oct 08, 2020 1.080 1.100 1.070 1.100 35,201 +0.02(+1.85%)
Oct 07, 2020 1.090 1.100 1.060 1.080 46,201 -0.01(-0.92%)
Oct 06, 2020 1.120 1.140 1.070 1.090 122,922 -0.02(-1.80%)
Oct 05, 2020 1.160 1.160 1.110 1.110 136,181 -0.01(-0.89%)
Oct 02, 2020 1.140 1.170 1.120 1.120 103,597 -0.01(-0.88%)
Oct 01, 2020 1.130 1.200 1.120 1.130 298,797 +0.02(+1.80%)
Sep 30, 2020 1.110 1.140 1.090 1.110 251,009 -0.01(-0.89%)
Sep 29, 2020 1.140 1.140 1.080 1.120 115,628 +0.04(+3.70%)
Sep 28, 2020 1.140 1.140 1.080 1.080 107,407 +0.00(+0.00%)
Sep 25, 2020 1.070 1.190 1.070 1.080 217,279 +0.02(+1.89%)
Sep 24, 2020 1.050 1.080 1.010 1.060 84,289 +0.02(+1.92%)
Sep 23, 2020 1.090 1.090 1.000 1.040 217,269 -0.05(-4.59%)
Sep 22, 2020 1.090 1.100 1.080 1.090 126,255 +0.02(+1.87%)
Sep 21, 2020 1.100 1.100 1.060 1.070 91,059 -0.03(-2.73%)
Sep 18, 2020 1.110 1.120 1.080 1.100 105,572 -0.01(-0.90%)
Sep 17, 2020 1.060 1.120 1.060 1.110 187,733 +0.04(+3.74%)
Sep 16, 2020 1.100 1.120 1.070 1.070 163,225 -0.01(-0.93%)
Sep 15, 2020 1.080 1.120 1.070 1.080 133,250 +0.00(+0.00%)
Sep 14, 2020 1.090 1.100 1.050 1.080 125,354 -0.01(-0.92%)
Sep 11, 2020 1.080 1.090 1.050 1.090 76,827 +0.02(+1.87%)
Sep 10, 2020 1.110 1.120 1.070 1.070 118,054 -0.03(-2.73%)
Sep 09, 2020 1.070 1.100 1.060 1.100 123,107 +0.03(+2.80%)
Sep 08, 2020 1.070 1.070 1.050 1.070 107,855 -0.01(-0.93%)
Sep 04, 2020 1.080 1.080 1.080 0 -0.01(-0.92%)
Sep 03, 2020 1.100 1.120 1.090 1.090 50,355 -0.02(-1.80%)
Sep 02, 2020 1.130 1.130 1.100 1.110 98,318 -0.02(-1.77%)
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.