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

Revival Gold Inc (TSV: RVG )

0.3400 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 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 (%)
Apr 30, 2020 0.7000 0.7000 0.6500 0.6500 49,130 -0.05(-7.14%)
Apr 29, 2020 0.7000 0.7000 0.6800 0.7000 28,000 +0.02(+2.94%)
Apr 28, 2020 0.6700 0.6800 0.6600 0.6800 41,191 +0.00(+0.00%)
Apr 27, 2020 0.6900 0.7200 0.6700 0.6800 95,870 +0.01(+1.49%)
Apr 24, 2020 0.6600 0.7200 0.6400 0.6700 86,550 +0.01(+1.52%)
Apr 23, 2020 0.6400 0.7000 0.6400 0.6600 42,500 +0.02(+3.13%)
Apr 22, 2020 0.6400 0.6600 0.6300 0.6400 80,723 +0.01(+1.59%)
Apr 21, 2020 0.6400 0.6700 0.6100 0.6300 63,876 -0.02(-3.08%)
Apr 20, 2020 0.6600 0.7200 0.6500 0.6500 67,975 -0.07(-9.72%)
Apr 17, 2020 0.7200 0.7700 0.7200 0.7200 130,000 +0.00(+0.00%)
Apr 16, 2020 0.7000 0.7400 0.6900 0.7200 42,459 +0.05(+7.46%)
Apr 15, 2020 0.6400 0.6800 0.6400 0.6700 36,525 +0.00(+0.00%)
Apr 14, 2020 0.7300 0.7500 0.6700 0.6700 96,179 -0.05(-6.94%)
Apr 13, 2020 0.6700 0.7400 0.6600 0.7200 254,128 +0.06(+9.09%)
Apr 09, 2020 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Apr 08, 2020 0.5900 0.6200 0.5900 0.6200 25,141 +0.03(+5.08%)
Apr 07, 2020 0.6300 0.6300 0.5900 0.5900 86,734 -0.02(-3.28%)
Apr 06, 2020 0.5900 0.6300 0.5900 0.6100 53,050 +0.04(+7.02%)
Apr 03, 2020 0.5600 0.5900 0.5500 0.5700 61,327 +0.00(+0.00%)
Apr 02, 2020 0.5900 0.5900 0.5600 0.5700 52,850 +0.01(+1.79%)
Apr 01, 2020 0.5900 0.5900 0.5600 0.5600 43,300 -0.03(-5.08%)
Mar 31, 2020 0.5800 0.5900 0.5700 0.5900 43,950 +0.04(+7.27%)
Mar 30, 2020 0.6000 0.6000 0.5200 0.5500 64,350 -0.05(-8.33%)
Mar 27, 2020 0.6300 0.6300 0.5900 0.6000 18,650 -0.03(-4.76%)
Mar 26, 2020 0.6700 0.6800 0.6300 0.6300 121,925 +0.01(+1.61%)
Mar 25, 2020 0.5000 0.6300 0.4900 0.6200 218,241 +0.16(+34.78%)
Mar 24, 2020 0.4700 0.5700 0.4450 0.4600 258,500 +0.04(+9.52%)
Mar 23, 2020 0.4150 0.4250 0.4000 0.4200 45,450 +0.01(+2.44%)
Mar 20, 2020 0.3950 0.4100 0.3900 0.4100 68,720 +0.03(+7.89%)
Mar 19, 2020 0.3700 0.3800 0.3600 0.3800 60,400 +0.03(+8.57%)
Mar 18, 2020 0.4200 0.4200 0.3500 0.3500 106,309 -0.07(-16.67%)
Mar 17, 2020 0.4000 0.4200 0.3500 0.4200 220,457 +0.03(+7.69%)
Mar 16, 2020 0.4600 0.4600 0.3300 0.3900 303,480 -0.06(-13.33%)
Mar 13, 2020 0.4600 0.4900 0.4250 0.4500 128,897 -0.01(-2.17%)
Mar 12, 2020 0.4500 0.5000 0.4100 0.4600 124,554 -0.05(-9.80%)
Mar 11, 2020 0.6200 0.6200 0.4800 0.5100 61,028 -0.11(-17.74%)
Mar 10, 2020 0.6500 0.6500 0.5700 0.6200 107,100 -0.01(-1.59%)
Mar 09, 2020 0.6700 0.6700 0.6000 0.6300 170,816 -0.04(-5.97%)
Mar 06, 2020 0.6700 0.6800 0.6500 0.6700 69,134 -0.08(-10.67%)
Mar 05, 2020 0.7400 0.7500 0.7400 0.7500 13,204 +0.01(+1.35%)
Mar 04, 2020 0.7500 0.7500 0.7300 0.7400 20,000 +0.04(+5.71%)
Mar 03, 2020 0.6900 0.7700 0.6900 0.7000 80,201 +0.02(+2.94%)
Mar 02, 2020 0.7000 0.7300 0.6700 0.6800 87,452 +0.02(+3.03%)
Feb 28, 2020 0.7200 0.7300 0.5900 0.6600 86,548 -0.07(-9.59%)
Feb 27, 2020 0.8000 0.8200 0.7200 0.7300 41,165 -0.08(-9.88%)
Feb 26, 2020 0.7900 0.8400 0.7900 0.8100 49,280 +0.03(+3.85%)
Feb 25, 2020 0.8800 0.8800 0.7800 0.7800 64,149 -0.09(-10.34%)
Feb 24, 2020 0.8700 0.9000 0.8600 0.8700 62,575 +0.02(+2.35%)
Feb 21, 2020 0.8000 0.8600 0.8000 0.8500 67,665 +0.05(+6.25%)
Feb 20, 2020 0.8200 0.8200 0.7700 0.8000 62,465 -0.01(-1.23%)
Feb 19, 2020 0.8100 0.8100 0.8000 0.8100 34,850 +0.01(+1.25%)
Feb 18, 2020 0.7800 0.8000 0.7800 0.8000 101,161 +0.03(+3.90%)
Feb 14, 2020 0.7700 0.7700 0.7700 0 -0.07(-8.33%)
Feb 13, 2020 0.8400 0.8400 0.8200 0.8400 100,100 +0.00(+0.00%)
Feb 12, 2020 0.8500 0.8600 0.8300 0.8400 83,295 -0.02(-2.33%)
Feb 11, 2020 0.9600 0.9600 0.8100 0.8600 440,705 -0.09(-9.47%)
Feb 10, 2020 0.9000 1.010 0.9000 0.9500 257,667 +0.07(+7.95%)
Feb 07, 2020 0.8400 0.9200 0.8400 0.8800 270,937 +0.05(+6.02%)
Feb 06, 2020 0.7900 0.8400 0.7900 0.8300 114,066 +0.05(+6.41%)
Feb 05, 2020 0.7700 0.8400 0.7600 0.7800 364,675 +0.00(+0.00%)
Feb 04, 2020 0.7000 0.7900 0.6900 0.7800 470,765 +0.09(+13.04%)
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.