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 (%)
Jul 31, 2019 0.6000 0.6000 0.5600 0.5900 61,000 +0.00(+0.00%)
Jul 30, 2019 0.6600 0.6600 0.5800 0.5900 97,500 -0.05(-7.81%)
Jul 29, 2019 0.6900 0.7000 0.6400 0.6400 121,300 -0.01(-1.54%)
Jul 26, 2019 0.6700 0.6700 0.6500 0.6500 9,000 +0.01(+1.56%)
Jul 25, 2019 0.6500 0.6600 0.6400 0.6400 28,450 -0.01(-1.54%)
Jul 24, 2019 0.6100 0.6500 0.6100 0.6500 29,530 +0.04(+6.56%)
Jul 23, 2019 0.6100 0.6100 0.6000 0.6100 28,100 +0.01(+1.67%)
Jul 22, 2019 0.5800 0.6000 0.5800 0.6000 26,100 +0.01(+1.69%)
Jul 19, 2019 0.5900 0.6000 0.5600 0.5900 50,910 +0.02(+3.51%)
Jul 18, 2019 0.5600 0.5700 0.5300 0.5700 102,820 +0.03(+5.56%)
Jul 17, 2019 0.5400 0.5500 0.5400 0.5400 18,000 +0.01(+1.89%)
Jul 16, 2019 0.5800 0.5800 0.5200 0.5300 55,300 -0.06(-10.17%)
Jul 15, 2019 0.6000 0.6000 0.5900 0.5900 16,000 +0.00(+0.00%)
Jul 12, 2019 0.5900 0.5900 0.5900 0.5900 576 +0.00(+0.00%)
Jul 11, 2019 0.6500 0.6500 0.5700 0.5900 154,000 -0.04(-6.35%)
Jul 10, 2019 0.6500 0.6500 0.6200 0.6300 20,000 +0.01(+1.61%)
Jul 09, 2019 0.6100 0.6500 0.6100 0.6200 13,000 +0.00(+0.00%)
Jul 08, 2019 0.6300 0.6300 0.6000 0.6200 64,158 +0.03(+5.08%)
Jul 05, 2019 0.5900 0.6000 0.5900 0.5900 52,750 +0.00(+0.00%)
Jul 04, 2019 0.6000 0.6000 0.5900 0.5900 31,000 +0.00(+0.00%)
Jul 03, 2019 0.6000 0.6000 0.5800 0.5900 20,300 +0.00(+0.00%)
Jul 02, 2019 0.5900 0.5900 0.5600 0.5900 202,000 +0.00(+0.00%)
Jun 28, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Jun 27, 2019 0.5800 0.6400 0.5700 0.6000 53,200 +0.02(+3.45%)
Jun 26, 2019 0.5400 0.5900 0.5400 0.5800 36,000 +0.05(+9.43%)
Jun 25, 2019 0.5000 0.5600 0.5000 0.5300 254,600 +0.03(+6.00%)
Jun 24, 2019 0.5000 0.5100 0.4950 0.5000 169,053 +0.00(+0.00%)
Jun 21, 2019 0.5100 0.5200 0.4950 0.5000 64,047 +0.00(+0.00%)
Jun 20, 2019 0.5100 0.5100 0.4950 0.5000 34,500 +0.01(+1.01%)
Jun 19, 2019 0.5000 0.5000 0.4900 0.4950 14,100 +0.00(+0.00%)
Jun 18, 2019 0.5000 0.5000 0.4950 0.4950 86,000 -0.01(-1.00%)
Jun 17, 2019 0.5100 0.5100 0.5000 0.5000 18,460 +0.01(+1.01%)
Jun 14, 2019 0.4950 0.4950 0.4950 0.4950 13,850 -0.01(-1.00%)
Jun 13, 2019 0.4950 0.5000 0.4900 0.5000 10,500 +0.01(+2.04%)
Jun 12, 2019 0.5000 0.5000 0.4900 0.4900 32,100 -0.01(-2.00%)
Jun 10, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jun 07, 2019 0.5200 0.5200 0.4900 0.4900 30,000 -0.02(-3.92%)
Jun 06, 2019 0.5100 0.5100 0.4900 0.5100 14,500 -0.01(-1.92%)
Jun 05, 2019 0.5200 0.5500 0.5200 0.5200 18,000 +0.00(+0.00%)
Jun 04, 2019 0.5200 0.5200 0.5000 0.5200 12,799 +0.02(+4.00%)
Jun 03, 2019 0.5100 0.5100 0.5000 0.5000 33,032 +0.01(+2.04%)
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%)
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.