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 (%)
Dec 29, 2023 0.3450 0 +0.00(+1.47%)
Dec 28, 2023 0.3600 0.3600 0.3400 0.3400 41,500 -0.02(-5.56%)
Dec 27, 2023 0.3550 0.3700 0.3500 0.3600 62,202 -0.01(-2.70%)
Dec 22, 2023 0.3700 0 -0.01(-2.63%)
Dec 21, 2023 0.3550 0.3800 0.3400 0.3800 53,800 +0.03(+7.04%)
Dec 20, 2023 0.3500 0.3550 0.3500 0.3550 15,000 +0.01(+1.43%)
Dec 19, 2023 0.3350 0.3700 0.3250 0.3500 258,545 +0.01(+1.45%)
Dec 18, 2023 0.3700 0.3700 0.3450 0.3450 115,701 -0.02(-5.48%)
Dec 15, 2023 0.3700 0.3800 0.3650 0.3650 35,500 -0.01(-2.67%)
Dec 14, 2023 0.3650 0.3800 0.3600 0.3750 39,500 +0.01(+2.74%)
Dec 13, 2023 0.3550 0.3650 0.3550 0.3650 45,850 +0.01(+2.82%)
Dec 12, 2023 0.3600 0.3600 0.3550 0.3550 59,900 -0.01(-2.74%)
Dec 11, 2023 0.3800 0.3800 0.3600 0.3650 97,543 -0.02(-3.95%)
Dec 08, 2023 0.3850 0.3850 0.3700 0.3800 24,100 +0.01(+1.33%)
Dec 07, 2023 0.3800 0.3900 0.3700 0.3750 90,700 -0.01(-2.60%)
Dec 06, 2023 0.3900 0.3950 0.3800 0.3850 81,113 +0.00(+0.00%)
Dec 05, 2023 0.3950 0.4000 0.3800 0.3850 113,820 -0.01(-2.53%)
Dec 04, 2023 0.3950 0.4000 0.3800 0.3950 99,100 +0.01(+1.28%)
Dec 01, 2023 0.3550 0.3900 0.3500 0.3900 132,661 +0.03(+8.33%)
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%)
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.