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 (%)
Sep 30, 2019 0.6300 0.6400 0.5900 0.6000 177,872 -0.03(-4.76%)
Sep 27, 2019 0.6500 0.6500 0.6200 0.6300 114,300 -0.02(-3.08%)
Sep 26, 2019 0.6400 0.6600 0.6300 0.6500 353,434 +0.03(+4.84%)
Sep 25, 2019 0.6300 0.6500 0.6200 0.6200 208,000 +0.00(+0.00%)
Sep 24, 2019 0.6200 0.6300 0.6200 0.6200 103,415 -0.01(-1.59%)
Sep 23, 2019 0.6300 0.6400 0.6300 0.6300 137,000 +0.00(+0.00%)
Sep 20, 2019 0.6300 0.6300 0.6300 0.6300 8,000 -0.01(-1.56%)
Sep 19, 2019 0.6600 0.6600 0.6300 0.6400 29,000 -0.02(-3.03%)
Sep 18, 2019 0.6600 0.6600 0.6300 0.6600 12,500 +0.00(+0.00%)
Sep 17, 2019 0.6500 0.6600 0.6500 0.6600 5,000 +0.03(+4.76%)
Sep 16, 2019 0.6800 0.6800 0.6200 0.6300 60,600 -0.03(-4.55%)
Sep 13, 2019 0.6900 0.6900 0.6600 0.6600 325,245 +0.01(+1.54%)
Sep 12, 2019 0.6400 0.6500 0.6400 0.6500 41,500 +0.01(+1.56%)
Sep 11, 2019 0.6500 0.6500 0.6200 0.6400 233,714 -0.01(-1.54%)
Sep 10, 2019 0.6500 0.6700 0.6400 0.6500 259,270 +0.01(+1.56%)
Sep 09, 2019 0.6800 0.6900 0.6200 0.6400 152,000 -0.05(-7.25%)
Sep 06, 2019 0.7000 0.7000 0.6800 0.6900 38,700 -0.02(-2.82%)
Sep 05, 2019 0.6900 0.7300 0.6600 0.7100 198,626 +0.02(+2.90%)
Sep 04, 2019 0.6800 0.7000 0.6600 0.6900 48,000 +0.00(+0.00%)
Sep 03, 2019 0.6700 0.7200 0.6700 0.6900 64,429 +0.04(+6.15%)
Aug 30, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 29, 2019 0.6900 0.7000 0.6400 0.6500 83,479 -0.04(-5.80%)
Aug 28, 2019 0.7500 0.7500 0.6800 0.6900 70,338 -0.07(-9.21%)
Aug 27, 2019 0.7000 0.7600 0.7000 0.7600 193,010 +0.06(+8.57%)
Aug 26, 2019 0.7000 0.7000 0.6900 0.7000 205,800 +0.00(+0.00%)
Aug 23, 2019 0.7200 0.7200 0.7000 0.7000 11,400 -0.02(-2.78%)
Aug 22, 2019 0.7100 0.7200 0.7000 0.7200 84,500 +0.01(+1.41%)
Aug 21, 2019 0.7300 0.7300 0.7000 0.7100 54,500 -0.01(-1.39%)
Aug 20, 2019 0.7200 0.7300 0.7100 0.7200 9,000 -0.01(-1.37%)
Aug 19, 2019 0.6900 0.7400 0.6900 0.7300 34,375 +0.05(+7.35%)
Aug 16, 2019 0.7100 0.7100 0.6800 0.6800 105,700 -0.03(-4.23%)
Aug 15, 2019 0.7400 0.7400 0.6900 0.7100 99,500 -0.03(-4.05%)
Aug 14, 2019 0.6800 0.7400 0.6800 0.7400 50,686 +0.08(+12.12%)
Aug 13, 2019 0.6600 0.6600 0.6600 0.6600 9,150 +0.00(+0.00%)
Aug 12, 2019 0.6600 0.6600 0.6400 0.6600 143,200 +0.01(+1.54%)
Aug 09, 2019 0.6700 0.6700 0.6500 0.6500 21,050 -0.02(-2.99%)
Aug 08, 2019 0.6700 0.6700 0.6600 0.6700 19,200 +0.00(+0.00%)
Aug 07, 2019 0.6900 0.6900 0.6600 0.6700 33,900 +0.03(+4.69%)
Aug 06, 2019 0.6000 0.6700 0.6000 0.6400 141,000 +0.08(+14.29%)
Aug 02, 2019 0.5600 0.5600 0.5600 0 -0.07(-11.11%)
Aug 01, 2019 0.5900 0.6300 0.5700 0.6300 25,500 +0.04(+6.78%)
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%)
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.