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

Revival Gold Inc (TSV: RVG )

0.3500 -0.0050 (-1.41%)
Streaming Delayed Price Updated: 12:50 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 31, 2019 0.4950 0.5000 0.4900 0.4900 5,500 +0.00(+0.00%)
May 30, 2019 0.4800 0.4900 0.4650 0.4900 13,110 +0.01(+2.08%)
May 29, 2019 0.4800 0.5000 0.4700 0.4800 21,100 -0.02(-3.03%)
May 28, 2019 0.4950 0.4950 0.4950 0.4950 20,999 -0.03(-4.81%)
May 27, 2019 0.5000 0.5200 0.5000 0.5200 8,500 +0.03(+6.12%)
May 24, 2019 0.4900 0.5000 0.4800 0.4900 28,500 +0.01(+2.08%)
May 23, 2019 0.4450 0.4850 0.4400 0.4800 61,970 +0.03(+6.67%)
May 22, 2019 0.4500 0.4600 0.4450 0.4500 77,700 -0.03(-6.25%)
May 21, 2019 0.4900 0.4900 0.4700 0.4800 30,320 -0.01(-1.03%)
May 17, 2019 0.4850 0.4850 0.4850 0 -0.01(-2.02%)
May 16, 2019 0.5100 0.5100 0.4900 0.4950 13,000 -0.01(-1.00%)
May 15, 2019 0.5100 0.5100 0.4750 0.5000 94,500 -0.01(-1.96%)
May 14, 2019 0.5100 0.5100 0.5100 254 +0.00(+0.00%)
May 13, 2019 0.5100 0.5200 0.4900 0.5100 33,000 -0.01(-1.92%)
May 10, 2019 0.5000 0.5200 0.5000 0.5200 34,000 +0.01(+1.96%)
May 09, 2019 0.5200 0.5200 0.5000 0.5100 25,200 +0.04(+7.37%)
May 08, 2019 0.4800 0.4800 0.4750 0.4750 13,500 -0.01(-1.04%)
May 07, 2019 0.4850 0.4850 0.4800 0.4800 98,638 -0.01(-1.03%)
May 06, 2019 0.4950 0.5000 0.4850 0.4850 25,000 -0.02(-3.00%)
May 03, 2019 0.4950 0.5000 0.4800 0.5000 90,600 +0.01(+1.01%)
May 02, 2019 0.5300 0.5300 0.4900 0.4950 55,475 -0.04(-6.60%)
May 01, 2019 0.5500 0.5500 0.5300 0.5300 82,299 -0.01(-1.85%)
Apr 30, 2019 0.5200 0.5500 0.5200 0.5400 96,330 +0.03(+5.88%)
Apr 29, 2019 0.6000 0.6000 0.5100 0.5100 214,000 -0.08(-13.56%)
Apr 26, 2019 0.6100 0.6100 0.5900 0.5900 14,700 -0.03(-4.84%)
Apr 25, 2019 0.6200 0.6200 0.6100 0.6200 9,304 +0.02(+3.33%)
Apr 24, 2019 0.6400 0.6500 0.6000 0.6000 46,300 -0.04(-6.25%)
Apr 23, 2019 0.6500 0.6600 0.6400 0.6400 32,035 -0.01(-1.54%)
Apr 22, 2019 0.6500 0.6500 0.6400 0.6500 41,750 +0.00(+0.00%)
Apr 18, 2019 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Apr 17, 2019 0.6900 0.6900 0.6900 0.6900 7,000 +0.00(+0.00%)
Apr 16, 2019 0.6900 0.7000 0.6900 0.6900 7,500 +0.00(+0.00%)
Apr 15, 2019 0.7000 0.7000 0.6900 0.6900 9,950 +0.00(+0.00%)
Apr 12, 2019 0.6900 0.6900 0.6900 0.6900 14,705 +0.01(+1.47%)
Apr 11, 2019 0.6800 0.6900 0.6700 0.6800 23,000 -0.01(-1.45%)
Apr 10, 2019 0.6900 0.6900 0.6900 0.6900 8,000 -0.01(-1.43%)
Apr 09, 2019 0.6800 0.7100 0.6800 0.7000 261,225 +0.03(+4.48%)
Apr 08, 2019 0.6800 0.6800 0.6300 0.6700 81,000 +0.02(+3.08%)
Apr 05, 2019 0.7000 0.7000 0.6400 0.6500 109,400 -0.05(-7.14%)
Apr 04, 2019 0.6900 0.7000 0.6800 0.7000 116,976 +0.05(+7.69%)
Apr 03, 2019 0.6800 0.6800 0.6400 0.6500 41,799 -0.02(-2.99%)
Apr 02, 2019 0.6800 0.6800 0.6700 0.6700 10,089 -0.03(-4.29%)
Apr 01, 2019 0.7400 0.7400 0.7000 0.7000 37,000 -0.02(-2.78%)
Mar 29, 2019 0.7100 0.7200 0.7100 0.7200 15,500 +0.00(+0.00%)
Mar 28, 2019 0.7200 0.7200 0.7200 0.7200 2,935 +0.01(+1.41%)
Mar 27, 2019 0.7100 0.7200 0.7100 0.7100 7,200 -0.01(-1.39%)
Mar 26, 2019 0.7100 0.7200 0.7100 0.7200 61,000 +0.02(+2.86%)
Mar 25, 2019 0.7000 0.7000 0.7000 0.7000 18,000 +0.01(+1.45%)
Mar 22, 2019 0.7200 0.7200 0.6900 0.6900 15,500 -0.03(-4.17%)
Mar 21, 2019 0.7200 0.7200 0.7100 0.7200 24,500 +0.00(+0.00%)
Mar 20, 2019 0.7200 0.7200 0.7000 0.7200 18,000 +0.00(+0.00%)
Mar 19, 2019 0.7100 0.7200 0.6900 0.7200 285,500 +0.01(+1.41%)
Mar 18, 2019 0.7400 0.7400 0.6900 0.7100 47,427 -0.04(-5.33%)
Mar 15, 2019 0.7500 0.7800 0.7400 0.7500 20,500 +0.00(+0.00%)
Mar 14, 2019 0.7700 0.7700 0.7400 0.7500 51,585 -0.03(-3.85%)
Mar 13, 2019 0.7800 0.7800 0.7800 0.7800 1,500 -0.01(-1.27%)
Mar 12, 2019 0.7900 0.7900 0.7900 0.7900 1,500 +0.00(+0.00%)
Mar 11, 2019 0.7900 0.8000 0.7900 0.7900 25,000 +0.00(+0.00%)
Mar 07, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Mar 06, 2019 0.7700 0.7900 0.7700 0.7900 46,500 +0.00(+0.00%)
Mar 05, 2019 0.7900 0.7900 0.7800 0.7900 14,160 +0.02(+2.60%)
Mar 04, 2019 0.7900 0.7900 0.7700 0.7700 31,500 -0.01(-1.28%)
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.