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, 2023 0.5100 0.5400 0.5100 0.5200 67,120 -0.01(-1.89%)
May 30, 2023 0.5500 0.5700 0.5200 0.5300 35,622 -0.03(-5.36%)
May 29, 2023 0.5600 0.5600 0.5500 0.5600 14,500 -0.01(-1.75%)
May 26, 2023 0.5100 0.5700 0.5000 0.5700 151,187 +0.07(+14.00%)
May 25, 2023 0.5300 0.5300 0.5000 0.5000 278,227 -0.02(-3.85%)
May 24, 2023 0.4500 0.5400 0.4500 0.5200 509,221 +0.07(+14.29%)
May 23, 2023 0.4550 0.4550 0.4500 0.4550 9,022 +0.02(+3.41%)
May 19, 2023 0.4400 0 +0.00(+0.00%)
May 18, 2023 0.4350 0.4400 0.4300 0.4400 79,530 +0.02(+4.76%)
May 17, 2023 0.4200 0.4350 0.4100 0.4200 277,678 +0.01(+1.20%)
May 16, 2023 0.5000 0.5000 0.4150 0.4150 411,266 -0.07(-13.54%)
May 15, 2023 0.5200 0.5200 0.4800 0.4800 109,840 -0.03(-5.88%)
May 12, 2023 0.5200 0.5200 0.4950 0.5100 209,450 +0.01(+2.00%)
May 11, 2023 0.5000 0.5100 0.4900 0.5000 177,500 +0.02(+4.17%)
May 10, 2023 0.5000 0.5100 0.4650 0.4800 390,877 -0.03(-5.88%)
May 09, 2023 0.5200 0.5200 0.4800 0.5100 976,311 -0.09(-15.00%)
May 08, 2023 0.6600 0.6600 0.5800 0.6000 236,410 -0.05(-7.69%)
May 05, 2023 0.6300 0.6700 0.6100 0.6500 135,750 -0.01(-1.52%)
May 04, 2023 0.6000 0.6700 0.5900 0.6600 328,932 +0.08(+13.79%)
May 03, 2023 0.6200 0.6200 0.5700 0.5800 176,975 -0.01(-1.69%)
May 02, 2023 0.5700 0.7100 0.5700 0.5900 365,960 +0.03(+5.36%)
May 01, 2023 0.5700 0.6000 0.5500 0.5600 92,020 -0.01(-1.75%)
Apr 28, 2023 0.5700 0.6200 0.5600 0.5700 199,900 +0.00(+0.00%)
Apr 27, 2023 0.6100 0.6100 0.5600 0.5700 88,500 -0.03(-5.00%)
Apr 26, 2023 0.6100 0.6200 0.6000 0.6000 129,440 -0.01(-1.64%)
Apr 25, 2023 0.6200 0.6400 0.6100 0.6100 142,400 -0.02(-3.17%)
Apr 24, 2023 0.6500 0.6500 0.6300 0.6300 99,300 -0.01(-1.56%)
Apr 21, 2023 0.6700 0.6700 0.6400 0.6400 110,490 -0.03(-4.48%)
Apr 20, 2023 0.6900 0.7000 0.6600 0.6700 235,160 -0.02(-2.90%)
Apr 19, 2023 0.7000 0.7100 0.6900 0.6900 35,210 -0.01(-1.43%)
Apr 18, 2023 0.7400 0.7500 0.7000 0.7000 89,700 -0.02(-2.78%)
Apr 17, 2023 0.8000 0.8000 0.7200 0.7200 68,443 -0.05(-6.49%)
Apr 14, 2023 0.7800 0.7800 0.7700 0.7700 4,230 -0.02(-2.53%)
Apr 13, 2023 0.7900 0.8000 0.7900 0.7900 29,400 +0.00(+0.00%)
Apr 12, 2023 0.8000 0.8100 0.7900 0.7900 33,235 -0.02(-2.47%)
Apr 11, 2023 0.8100 0.8300 0.8000 0.8100 117,104 +0.00(+0.00%)
Apr 10, 2023 0.8000 0.8200 0.8000 0.8100 15,850 +0.02(+2.53%)
Apr 06, 2023 0.7900 0 +0.00(+0.00%)
Apr 05, 2023 0.8300 0.8300 0.7900 0.7900 30,750 -0.03(-3.66%)
Apr 04, 2023 0.7800 0.8400 0.7800 0.8200 30,150 +0.05(+6.49%)
Apr 03, 2023 0.7500 0.7700 0.7500 0.7700 7,200 +0.01(+1.32%)
Mar 31, 2023 0.7800 0.7800 0.7600 0.7600 40,000 -0.02(-2.56%)
Mar 30, 2023 0.7900 0.8100 0.7800 0.7800 25,545 -0.02(-2.50%)
Mar 29, 2023 0.7400 0.8100 0.7400 0.8000 46,854 +0.06(+8.11%)
Mar 28, 2023 0.7300 0.7400 0.7300 0.7400 4,770 +0.00(+0.00%)
Mar 27, 2023 0.7400 0.7500 0.7100 0.7400 28,354 -0.03(-3.90%)
Mar 24, 2023 0.7400 0.7700 0.7400 0.7700 8,000 +0.03(+4.05%)
Mar 23, 2023 0.7200 0.7400 0.7200 0.7400 45,352 +0.02(+2.78%)
Mar 22, 2023 0.7200 0.7300 0.7000 0.7200 22,520 +0.03(+4.35%)
Mar 21, 2023 0.7600 0.7600 0.6900 0.6900 141,410 -0.09(-11.54%)
Mar 20, 2023 0.7900 0.8100 0.7800 0.7800 34,000 -0.01(-1.27%)
Mar 17, 2023 0.7700 0.8000 0.7600 0.7900 178,512 -0.01(-1.25%)
Mar 16, 2023 0.7900 0.8000 0.7800 0.8000 33,150 +0.00(+0.00%)
Mar 15, 2023 0.8100 0.8100 0.7700 0.8000 38,638 -0.01(-1.23%)
Mar 14, 2023 0.8400 0.8500 0.8100 0.8100 41,000 -0.05(-5.81%)
Mar 13, 2023 0.8400 0.8600 0.8200 0.8600 64,500 +0.03(+3.61%)
Mar 10, 2023 0.8500 0.8500 0.7800 0.8300 82,115 -0.04(-4.60%)
Mar 09, 2023 0.7700 0.8700 0.7600 0.8700 307,866 +0.11(+14.47%)
Mar 08, 2023 0.6900 0.7600 0.6900 0.7600 63,650 +0.07(+10.14%)
Mar 07, 2023 0.7000 0.7000 0.6900 0.6900 9,500 -0.02(-2.82%)
Mar 06, 2023 0.7300 0.7300 0.7100 0.7100 18,124 -0.01(-1.39%)
Mar 03, 2023 0.7100 0.7300 0.7100 0.7200 23,000 +0.02(+2.86%)
Mar 02, 2023 0.7000 0.7100 0.6900 0.7000 48,878 +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.