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 (%)
Dec 31, 2019 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 30, 2019 0.6500 0.6500 0.6400 0.6400 42,256 -0.01(-1.54%)
Dec 27, 2019 0.6500 0.6600 0.6500 0.6500 12,550 +0.00(+0.00%)
Dec 24, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 23, 2019 0.6500 0.6500 0.6400 0.6500 87,300 +0.00(+0.00%)
Dec 20, 2019 0.6400 0.6500 0.6400 0.6500 18,000 +0.01(+1.56%)
Dec 19, 2019 0.6200 0.6400 0.6200 0.6400 8,450 +0.01(+1.59%)
Dec 18, 2019 0.6400 0.6400 0.6300 0.6300 6,381 +0.00(+0.00%)
Dec 17, 2019 0.6400 0.6400 0.6300 0.6300 19,200 -0.02(-3.08%)
Dec 16, 2019 0.6700 0.6700 0.6400 0.6500 23,000 -0.02(-2.99%)
Dec 13, 2019 0.6700 0.6800 0.6700 0.6700 15,000 -0.01(-1.47%)
Dec 12, 2019 0.6600 0.6800 0.6600 0.6800 24,994 +0.02(+3.03%)
Dec 11, 2019 0.6600 0.6600 0.6500 0.6600 37,075 -0.02(-2.94%)
Dec 10, 2019 0.6700 0.6800 0.6700 0.6800 56,000 +0.01(+1.49%)
Dec 09, 2019 0.7200 0.7200 0.6700 0.6700 2,700 -0.01(-1.47%)
Dec 06, 2019 0.6800 0.7200 0.6600 0.6800 68,038 +0.00(+0.00%)
Dec 05, 2019 0.6800 0.6900 0.6700 0.6800 27,000 +0.00(+0.00%)
Dec 04, 2019 0.6700 0.7000 0.6600 0.6800 48,630 +0.01(+1.49%)
Dec 03, 2019 0.6700 0.6700 0.6700 0.6700 13,500 -0.01(-0.74%)
Dec 02, 2019 0.7300 0.7300 0.6600 0.6750 100,800 +0.02(+2.27%)
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%)
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.