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

Revival Gold Inc (TSV: RVG )

0.3900 +0.0300 (+8.33%)
Streaming Delayed Price Updated: 3:49 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 (%)
Nov 30, 2023 0.3800 0.3800 0.3550 0.3600 91,996 -0.02(-5.26%)
Nov 29, 2023 0.3800 0.3800 0.3600 0.3800 243,157 +0.00(+0.00%)
Nov 28, 2023 0.3350 0.3800 0.3280 0.3800 373,939 +0.04(+13.43%)
Nov 27, 2023 0.3400 0.3500 0.3350 0.3350 239,600 +0.00(+0.00%)
Nov 24, 2023 0.3500 0.3500 0.3350 0.3350 136,500 -0.01(-1.47%)
Nov 23, 2023 0.3350 0.3400 0.3200 0.3400 67,400 +0.01(+1.49%)
Nov 22, 2023 0.3400 0.3400 0.3300 0.3350 129,027 +0.01(+3.08%)
Nov 21, 2023 0.3350 0.3350 0.3250 0.3250 99,611 -0.01(-1.52%)
Nov 20, 2023 0.3450 0.3450 0.3250 0.3300 167,003 -0.01(-4.35%)
Nov 17, 2023 0.3350 0.3450 0.3250 0.3450 143,000 +0.01(+4.55%)
Nov 16, 2023 0.3250 0.3400 0.3100 0.3300 277,317 +0.01(+1.54%)
Nov 15, 2023 0.3450 0.3500 0.3250 0.3250 144,782 -0.02(-7.14%)
Nov 14, 2023 0.3500 0.3500 0.3450 0.3500 18,800 +0.00(+0.00%)
Nov 13, 2023 0.3550 0.3550 0.3500 0.3500 34,026 -0.01(-1.41%)
Nov 10, 2023 0.3550 0.3550 0.3450 0.3550 76,584 -0.01(-1.39%)
Nov 09, 2023 0.3600 0.3600 0.3450 0.3600 94,500 +0.01(+1.41%)
Nov 08, 2023 0.3400 0.3650 0.3300 0.3550 98,064 +0.01(+4.41%)
Nov 07, 2023 0.3750 0.3750 0.3400 0.3400 60,918 -0.04(-11.69%)
Nov 06, 2023 0.4100 0.4100 0.3800 0.3850 51,200 -0.02(-4.94%)
Nov 03, 2023 0.3900 0.4050 0.3900 0.4050 50,312 +0.02(+5.19%)
Nov 02, 2023 0.3950 0.4000 0.3700 0.3850 51,500 -0.01(-1.28%)
Nov 01, 2023 0.3550 0.3900 0.3550 0.3900 174,550 +0.05(+14.71%)
Oct 31, 2023 0.3450 0.3500 0.3350 0.3400 79,619 +0.01(+1.49%)
Oct 30, 2023 0.3450 0.3450 0.3350 0.3350 143,750 +0.00(+0.00%)
Oct 27, 2023 0.3500 0.3550 0.3350 0.3350 148,676 -0.01(-4.29%)
Oct 26, 2023 0.3600 0.3600 0.3500 0.3500 65,500 -0.01(-2.78%)
Oct 25, 2023 0.3700 0.3700 0.3500 0.3600 35,100 -0.01(-2.70%)
Oct 24, 2023 0.3700 0.3700 0.3600 0.3700 44,570 -0.01(-2.63%)
Oct 23, 2023 0.3850 0.3850 0.3600 0.3800 45,810 -0.01(-1.30%)
Oct 20, 2023 0.4050 0.4050 0.3750 0.3850 121,665 -0.02(-3.75%)
Oct 19, 2023 0.4000 0.4000 0.3900 0.4000 14,002 +0.01(+1.27%)
Oct 18, 2023 0.4200 0.4200 0.3900 0.3950 56,800 +0.02(+3.95%)
Oct 17, 2023 0.3900 0.4000 0.3750 0.3800 103,300 -0.01(-2.56%)
Oct 16, 2023 0.4000 0.4000 0.3900 0.3900 37,611 -0.01(-2.50%)
Oct 13, 2023 0.4100 0.4100 0.4000 0.4000 71,780 -0.01(-2.44%)
Oct 12, 2023 0.4150 0.4150 0.4000 0.4100 14,046 -0.01(-1.20%)
Oct 11, 2023 0.4250 0.4250 0.4050 0.4150 29,600 -0.01(-2.35%)
Oct 10, 2023 0.4500 0.4500 0.4200 0.4250 110,285 -0.02(-3.41%)
Oct 06, 2023 0.4400 0 +0.00(+0.00%)
Oct 05, 2023 0.4550 0.4550 0.4400 0.4400 42,600 -0.02(-3.30%)
Oct 04, 2023 0.4550 0.4700 0.4550 0.4550 59,560 -0.01(-1.09%)
Oct 03, 2023 0.4750 0.4750 0.4500 0.4600 29,090 -0.01(-3.16%)
Oct 02, 2023 0.5100 0.5100 0.4700 0.4750 132,682 -0.04(-6.86%)
Sep 29, 2023 0.4400 0.5100 0.4400 0.5100 96,186 +0.07(+15.91%)
Sep 28, 2023 0.4300 0.4400 0.4300 0.4400 8,600 +0.01(+2.33%)
Sep 27, 2023 0.4300 0.4400 0.4200 0.4300 75,632 +0.00(+0.00%)
Sep 26, 2023 0.4500 0.4500 0.4300 0.4300 18,540 -0.02(-4.44%)
Sep 25, 2023 0.4450 0.4500 0.4450 0.4500 6,000 +0.01(+1.12%)
Sep 22, 2023 0.4450 0.4450 0.4350 0.4450 13,743 +0.00(+0.00%)
Sep 21, 2023 0.4550 0.4600 0.4400 0.4450 63,852 -0.01(-2.20%)
Sep 20, 2023 0.4500 0.4700 0.4500 0.4550 64,500 +0.01(+1.11%)
Sep 19, 2023 0.4650 0.4650 0.4500 0.4500 48,040 -0.01(-1.10%)
Sep 18, 2023 0.4900 0.4900 0.4550 0.4550 57,551 -0.02(-4.21%)
Sep 15, 2023 0.4850 0.4950 0.4750 0.4750 58,175 -0.03(-5.00%)
Sep 14, 2023 0.4900 0.5000 0.4900 0.5000 10,901 +0.00(+0.00%)
Sep 13, 2023 0.4900 0.5000 0.4900 0.5000 32,000 +0.00(+0.00%)
Sep 12, 2023 0.5100 0.5200 0.4900 0.5000 14,559 +0.00(+0.00%)
Sep 11, 2023 0.5200 0.5200 0.5000 0.5000 14,000 -0.01(-1.96%)
Sep 08, 2023 0.5100 0.5200 0.5000 0.5100 15,100 -0.02(-3.77%)
Sep 07, 2023 0.5300 0.5400 0.5100 0.5300 54,500 +0.00(+0.00%)
Sep 06, 2023 0.5200 0.5400 0.5100 0.5300 66,000 +0.01(+1.92%)
Sep 05, 2023 0.5300 0.5400 0.5200 0.5200 156,425 +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.