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

Revival Gold Inc (TSV: RVG )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Feb 28, 2019 0.7900 0.7900 0.7800 0.7800 35,800 +0.00(+0.00%)
Feb 27, 2019 0.7800 0.7800 0.7700 0.7800 43,300 +0.01(+1.30%)
Feb 26, 2019 0.7800 0.7800 0.7600 0.7700 68,500 +0.02(+2.67%)
Feb 25, 2019 0.7800 0.7800 0.7300 0.7500 44,095 -0.01(-1.32%)
Feb 22, 2019 0.7400 0.7600 0.7400 0.7600 12,200 +0.02(+2.70%)
Feb 21, 2019 0.7400 0.7400 0.7400 50 +0.00(+0.00%)
Feb 20, 2019 0.7200 0.7500 0.7200 0.7400 19,400 +0.01(+1.37%)
Feb 19, 2019 0.7600 0.7600 0.7200 0.7300 93,497 -0.04(-5.19%)
Feb 15, 2019 0.7700 0.7700 0.7700 0 -0.02(-2.53%)
Feb 14, 2019 0.8000 0.8000 0.7900 0.7900 9,000 -0.03(-3.66%)
Feb 13, 2019 0.8000 0.8200 0.7800 0.8200 32,500 +0.02(+2.50%)
Feb 12, 2019 0.8000 0.8300 0.8000 0.8000 18,000 +0.00(+0.00%)
Feb 11, 2019 0.8100 0.8400 0.7900 0.8000 18,800 -0.04(-4.76%)
Feb 08, 2019 0.8300 0.8400 0.8200 0.8400 12,500 +0.02(+2.44%)
Feb 07, 2019 0.8400 0.8400 0.8200 0.8200 9,800 +0.00(+0.00%)
Feb 06, 2019 0.8400 0.8400 0.8200 0.8200 12,750 -0.01(-1.20%)
Feb 05, 2019 0.8300 0.8300 0.7800 0.8300 64,003 +0.00(+0.00%)
Feb 04, 2019 0.8500 0.8500 0.8300 0.8300 29,500 -0.02(-2.35%)
Feb 01, 2019 0.8600 0.8700 0.8400 0.8500 37,416 +0.00(+0.00%)
Jan 31, 2019 0.8200 0.8500 0.8100 0.8500 60,565 +0.03(+3.66%)
Jan 30, 2019 0.8200 0.8300 0.8100 0.8200 22,260 +0.02(+2.50%)
Jan 29, 2019 0.7800 0.8300 0.7700 0.8000 109,000 +0.02(+2.56%)
Jan 28, 2019 0.7600 0.7900 0.7600 0.7800 98,050 +0.03(+4.00%)
Jan 25, 2019 0.7700 0.7700 0.7500 0.7500 142,381 -0.02(-2.60%)
Jan 24, 2019 0.7700 0.7700 0.7700 0.7700 10,500 +0.01(+1.32%)
Jan 23, 2019 0.7700 0.7700 0.7600 0.7600 10,500 -0.02(-2.56%)
Jan 22, 2019 0.7800 0.7800 0.7600 0.7800 10,500 -0.02(-2.50%)
Jan 21, 2019 0.8000 0.8000 0.8000 0.8000 500 +0.04(+5.26%)
Jan 18, 2019 0.7800 0.7900 0.7600 0.7600 12,000 +0.01(+1.33%)
Jan 17, 2019 0.7700 0.7800 0.7500 0.7500 26,400 -0.05(-6.25%)
Jan 16, 2019 0.8300 0.8300 0.8000 0.8000 23,600 -0.03(-3.61%)
Jan 15, 2019 0.8000 0.8400 0.8000 0.8300 50,449 +0.03(+3.75%)
Jan 14, 2019 0.8400 0.8400 0.7600 0.8000 23,200 -0.01(-1.23%)
Jan 11, 2019 0.8000 0.8400 0.8000 0.8100 17,000 +0.02(+2.53%)
Jan 10, 2019 0.8000 0.8000 0.7900 0.7900 11,250 +0.01(+1.28%)
Jan 09, 2019 0.7900 0.8500 0.7800 0.7800 103,300 -0.03(-3.70%)
Jan 08, 2019 0.7900 0.8300 0.7900 0.8100 70,500 +0.02(+2.53%)
Jan 07, 2019 0.8100 0.8100 0.7900 0.7900 14,300 -0.03(-3.66%)
Jan 04, 2019 0.8000 0.8300 0.8000 0.8200 17,000 +0.02(+2.50%)
Jan 03, 2019 0.7900 0.8200 0.7900 0.8000 48,000 +0.00(+0.00%)
Jan 02, 2019 0.8300 0.8300 0.8000 0.8000 5,000 +0.00(+0.00%)
Dec 31, 2018 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Dec 28, 2018 0.7300 0.7700 0.7300 0.7500 105,500 +0.04(+5.63%)
Dec 27, 2018 0.7000 0.7300 0.7000 0.7100 37,500 +0.03(+4.41%)
Dec 24, 2018 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Dec 21, 2018 0.6800 0.7100 0.6700 0.6900 55,500 +0.02(+2.99%)
Dec 20, 2018 0.7200 0.7200 0.6400 0.6700 80,400 -0.05(-6.94%)
Dec 19, 2018 0.7100 0.7400 0.7100 0.7200 38,500 +0.01(+1.41%)
Dec 18, 2018 0.7100 0.7200 0.6700 0.7100 57,000 -0.01(-1.39%)
Dec 17, 2018 0.6900 0.7200 0.6900 0.7200 26,500 +0.05(+7.46%)
Dec 14, 2018 0.6500 0.6700 0.6500 0.6700 22,276 +0.03(+4.69%)
Dec 13, 2018 0.6100 0.6600 0.6100 0.6400 30,050 +0.04(+6.67%)
Dec 12, 2018 0.6200 0.6200 0.6000 0.6000 105,000 +0.00(+0.00%)
Dec 11, 2018 0.6100 0.6200 0.6000 0.6000 21,000 +0.00(+0.00%)
Dec 10, 2018 0.6200 0.6200 0.5900 0.6000 54,655 -0.02(-3.23%)
Dec 07, 2018 0.6500 0.6500 0.6200 0.6200 35,500 -0.03(-4.62%)
Dec 06, 2018 0.6600 0.6600 0.6200 0.6500 31,300 +0.00(+0.00%)
Dec 04, 2018 0.6500 0.6500 0.6500 0 +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.