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 (%)
May 29, 2020 0.8400 1.000 0.8400 0.9500 114,604 +0.07(+7.95%)
May 28, 2020 0.8700 0.8900 0.8300 0.8800 51,058 +0.06(+7.32%)
May 27, 2020 0.8200 0.8200 0.7900 0.8200 37,360 +0.00(+0.00%)
May 26, 2020 0.8900 0.8900 0.8200 0.8200 34,830 -0.07(-7.87%)
May 25, 2020 0.8400 0.9000 0.8400 0.8900 35,894 +0.06(+7.23%)
May 22, 2020 0.8500 0.8600 0.8300 0.8300 12,450 +0.00(+0.00%)
May 21, 2020 0.8700 0.8700 0.7900 0.8300 88,483 -0.03(-3.49%)
May 20, 2020 0.8900 0.8900 0.8500 0.8600 26,847 +0.01(+1.18%)
May 19, 2020 0.8500 0.9100 0.8300 0.8500 124,547 +0.10(+13.33%)
May 15, 2020 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
May 14, 2020 0.7400 0.7700 0.7400 0.7700 532,860 +0.04(+5.48%)
May 13, 2020 0.7300 0.7300 0.7200 0.7300 75,840 +0.01(+1.39%)
May 12, 2020 0.7200 0.7400 0.7200 0.7200 43,157 -0.02(-2.70%)
May 11, 2020 0.7300 0.7500 0.7300 0.7400 38,500 +0.02(+2.78%)
May 08, 2020 0.7300 0.7800 0.7200 0.7200 152,850 +0.00(+0.00%)
May 07, 2020 0.6700 0.7200 0.6600 0.7200 90,300 +0.06(+9.09%)
May 06, 2020 0.6500 0.6700 0.6400 0.6600 28,500 -0.01(-1.49%)
May 05, 2020 0.6700 0.6700 0.6500 0.6700 68,428 -0.01(-1.47%)
May 04, 2020 0.6800 0.6800 0.6300 0.6800 58,607 +0.01(+1.49%)
May 01, 2020 0.6700 0.6800 0.6600 0.6700 39,177 +0.02(+3.08%)
Apr 30, 2020 0.7000 0.7000 0.6500 0.6500 49,130 -0.05(-7.14%)
Apr 29, 2020 0.7000 0.7000 0.6800 0.7000 28,000 +0.02(+2.94%)
Apr 28, 2020 0.6700 0.6800 0.6600 0.6800 41,191 +0.00(+0.00%)
Apr 27, 2020 0.6900 0.7200 0.6700 0.6800 95,870 +0.01(+1.49%)
Apr 24, 2020 0.6600 0.7200 0.6400 0.6700 86,550 +0.01(+1.52%)
Apr 23, 2020 0.6400 0.7000 0.6400 0.6600 42,500 +0.02(+3.13%)
Apr 22, 2020 0.6400 0.6600 0.6300 0.6400 80,723 +0.01(+1.59%)
Apr 21, 2020 0.6400 0.6700 0.6100 0.6300 63,876 -0.02(-3.08%)
Apr 20, 2020 0.6600 0.7200 0.6500 0.6500 67,975 -0.07(-9.72%)
Apr 17, 2020 0.7200 0.7700 0.7200 0.7200 130,000 +0.00(+0.00%)
Apr 16, 2020 0.7000 0.7400 0.6900 0.7200 42,459 +0.05(+7.46%)
Apr 15, 2020 0.6400 0.6800 0.6400 0.6700 36,525 +0.00(+0.00%)
Apr 14, 2020 0.7300 0.7500 0.6700 0.6700 96,179 -0.05(-6.94%)
Apr 13, 2020 0.6700 0.7400 0.6600 0.7200 254,128 +0.06(+9.09%)
Apr 09, 2020 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Apr 08, 2020 0.5900 0.6200 0.5900 0.6200 25,141 +0.03(+5.08%)
Apr 07, 2020 0.6300 0.6300 0.5900 0.5900 86,734 -0.02(-3.28%)
Apr 06, 2020 0.5900 0.6300 0.5900 0.6100 53,050 +0.04(+7.02%)
Apr 03, 2020 0.5600 0.5900 0.5500 0.5700 61,327 +0.00(+0.00%)
Apr 02, 2020 0.5900 0.5900 0.5600 0.5700 52,850 +0.01(+1.79%)
Apr 01, 2020 0.5900 0.5900 0.5600 0.5600 43,300 -0.03(-5.08%)
Mar 31, 2020 0.5800 0.5900 0.5700 0.5900 43,950 +0.04(+7.27%)
Mar 30, 2020 0.6000 0.6000 0.5200 0.5500 64,350 -0.05(-8.33%)
Mar 27, 2020 0.6300 0.6300 0.5900 0.6000 18,650 -0.03(-4.76%)
Mar 26, 2020 0.6700 0.6800 0.6300 0.6300 121,925 +0.01(+1.61%)
Mar 25, 2020 0.5000 0.6300 0.4900 0.6200 218,241 +0.16(+34.78%)
Mar 24, 2020 0.4700 0.5700 0.4450 0.4600 258,500 +0.04(+9.52%)
Mar 23, 2020 0.4150 0.4250 0.4000 0.4200 45,450 +0.01(+2.44%)
Mar 20, 2020 0.3950 0.4100 0.3900 0.4100 68,720 +0.03(+7.89%)
Mar 19, 2020 0.3700 0.3800 0.3600 0.3800 60,400 +0.03(+8.57%)
Mar 18, 2020 0.4200 0.4200 0.3500 0.3500 106,309 -0.07(-16.67%)
Mar 17, 2020 0.4000 0.4200 0.3500 0.4200 220,457 +0.03(+7.69%)
Mar 16, 2020 0.4600 0.4600 0.3300 0.3900 303,480 -0.06(-13.33%)
Mar 13, 2020 0.4600 0.4900 0.4250 0.4500 128,897 -0.01(-2.17%)
Mar 12, 2020 0.4500 0.5000 0.4100 0.4600 124,554 -0.05(-9.80%)
Mar 11, 2020 0.6200 0.6200 0.4800 0.5100 61,028 -0.11(-17.74%)
Mar 10, 2020 0.6500 0.6500 0.5700 0.6200 107,100 -0.01(-1.59%)
Mar 09, 2020 0.6700 0.6700 0.6000 0.6300 170,816 -0.04(-5.97%)
Mar 06, 2020 0.6700 0.6800 0.6500 0.6700 69,134 -0.08(-10.67%)
Mar 05, 2020 0.7400 0.7500 0.7400 0.7500 13,204 +0.01(+1.35%)
Mar 04, 2020 0.7500 0.7500 0.7300 0.7400 20,000 +0.04(+5.71%)
Mar 03, 2020 0.6900 0.7700 0.6900 0.7000 80,201 +0.02(+2.94%)
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.