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

Revival Gold Inc (TSV: RVG )

0.3000 -0.0100 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 29, 2022 0.5250 0 +0.03(+5.00%)
Jul 28, 2022 0.4650 0.5000 0.4600 0.5000 108,850 +0.05(+12.36%)
Jul 27, 2022 0.4650 0.4650 0.4400 0.4450 19,400 -0.02(-5.32%)
Jul 26, 2022 0.4400 0.4700 0.4400 0.4700 13,325 +0.04(+9.30%)
Jul 25, 2022 0.4400 0.4500 0.4300 0.4300 16,000 +0.01(+1.18%)
Jul 22, 2022 0.4200 0.4500 0.4200 0.4250 88,212 +0.02(+6.25%)
Jul 21, 2022 0.4200 0.4200 0.3800 0.4000 115,750 -0.02(-4.76%)
Jul 20, 2022 0.4250 0.4250 0.4200 0.4200 2,750 -0.01(-1.18%)
Jul 19, 2022 0.4250 0.4300 0.4250 0.4250 35,000 +0.01(+2.41%)
Jul 18, 2022 0.4300 0.4550 0.4150 0.4150 62,820 -0.02(-4.60%)
Jul 15, 2022 0.4000 0.4350 0.4000 0.4350 115,567 +0.04(+10.13%)
Jul 14, 2022 0.4000 0.4000 0.3850 0.3950 12,530 -0.01(-1.25%)
Jul 13, 2022 0.4200 0.4300 0.3900 0.4000 89,760 -0.02(-4.76%)
Jul 12, 2022 0.4250 0.4300 0.4050 0.4200 81,489 +0.00(+0.00%)
Jul 11, 2022 0.4800 0.4800 0.4200 0.4200 61,150 -0.05(-11.58%)
Jul 08, 2022 0.4900 0.4900 0.4700 0.4750 120,000 -0.03(-5.00%)
Jul 07, 2022 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
Jul 06, 2022 0.5100 0.5300 0.4700 0.5000 79,130 +0.00(+0.00%)
Jul 05, 2022 0.5300 0.5300 0.5000 0.5000 37,500 -0.02(-3.85%)
Jul 04, 2022 0.5200 0.5200 0.5200 0.5200 1,000 +0.01(+1.96%)
Jun 30, 2022 0.5100 0 -0.02(-3.77%)
Jun 29, 2022 0.5400 0.5400 0.5300 0.5300 12,425 -0.02(-3.64%)
Jun 28, 2022 0.5500 0.5500 0.5300 0.5500 26,150 +0.01(+1.85%)
Jun 27, 2022 0.5600 0.5600 0.5400 0.5400 8,607 -0.01(-1.82%)
Jun 24, 2022 0.5700 0.5700 0.5400 0.5500 68,830 +0.02(+3.77%)
Jun 23, 2022 0.5600 0.5600 0.5300 0.5300 57,765 -0.04(-7.02%)
Jun 22, 2022 0.5700 0.5700 0.5500 0.5700 7,750 +0.00(+0.00%)
Jun 21, 2022 0.5700 0.5900 0.5700 0.5700 33,500 +0.00(+0.00%)
Jun 20, 2022 0.5800 0.5800 0.5700 0.5700 4,050 +0.00(+0.00%)
Jun 17, 2022 0.5800 0.5800 0.5400 0.5700 26,000 +0.02(+3.64%)
Jun 16, 2022 0.5800 0.5800 0.5500 0.5500 21,000 -0.03(-5.17%)
Jun 15, 2022 0.5700 0.5800 0.5700 0.5800 28,600 +0.01(+1.75%)
Jun 14, 2022 0.5800 0.5800 0.5700 0.5700 7,006 -0.02(-3.39%)
Jun 13, 2022 0.6000 0.6200 0.5900 0.5900 48,921 +0.00(+0.00%)
Jun 10, 2022 0.5500 0.5900 0.5400 0.5900 17,650 +0.04(+7.27%)
Jun 09, 2022 0.5600 0.5600 0.5500 0.5500 22,229 -0.01(-1.79%)
Jun 08, 2022 0.5600 0.5600 0.5600 0.5600 30,300 +0.01(+1.82%)
Jun 07, 2022 0.5600 0.5600 0.5400 0.5500 81,616 -0.01(-1.79%)
Jun 06, 2022 0.5600 0.5600 0.5400 0.5600 29,800 +0.00(+0.00%)
Jun 03, 2022 0.5600 0.5600 0.5500 0.5600 28,000 +0.00(+0.00%)
Jun 02, 2022 0.5600 0.5600 0.5500 0.5600 99,050 +0.00(+0.00%)
Jun 01, 2022 0.5600 0.5600 0.5400 0.5600 37,000 +0.00(+0.00%)
May 31, 2022 0.5600 0.5600 0.5400 0.5600 81,000 +0.00(+0.00%)
May 30, 2022 0.5500 0.5600 0.5400 0.5600 34,500 +0.01(+1.82%)
May 27, 2022 0.5800 0.5800 0.5500 0.5500 22,000 -0.02(-3.51%)
May 26, 2022 0.5900 0.5900 0.5500 0.5700 153,906 -0.03(-5.00%)
May 25, 2022 0.6100 0.6200 0.6000 0.6000 20,179 -0.01(-1.64%)
May 24, 2022 0.6300 0.6300 0.6100 0.6100 5,828 -0.01(-1.61%)
May 20, 2022 0.6200 0 +0.03(+5.08%)
May 19, 2022 0.5900 0.6100 0.5900 0.5900 26,231 +0.03(+5.36%)
May 18, 2022 0.6100 0.6100 0.5600 0.5600 20,000 -0.03(-5.08%)
May 17, 2022 0.6100 0.6100 0.5800 0.5900 69,500 -0.01(-1.67%)
May 16, 2022 0.5400 0.6500 0.5400 0.6000 116,319 +0.08(+15.38%)
May 13, 2022 0.5000 0.5300 0.4900 0.5200 141,863 +0.00(+0.00%)
May 12, 2022 0.5500 0.5500 0.5000 0.5200 65,654 -0.05(-8.77%)
May 11, 2022 0.5800 0.5800 0.5400 0.5700 71,217 -0.04(-6.56%)
May 10, 2022 0.6000 0.6100 0.6000 0.6100 9,525 +0.00(+0.00%)
May 09, 2022 0.6100 0.6100 0.6000 0.6100 31,400 +0.00(+0.00%)
May 06, 2022 0.6200 0.6300 0.6000 0.6100 18,300 -0.01(-1.61%)
May 05, 2022 0.6300 0.6300 0.6200 0.6200 29,200 +0.00(+0.00%)
May 04, 2022 0.6200 0.6200 0.6000 0.6200 14,500 -0.01(-1.59%)
May 03, 2022 0.6200 0.6300 0.6200 0.6300 20,332 +0.02(+3.28%)
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.