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, 2018 0.6000 0.6500 0.6000 0.6500 87,700 +0.05(+8.33%)
Apr 27, 2018 0.6000 0.6000 0.6000 0.6000 35,500 +0.00(+0.00%)
Apr 26, 2018 0.6000 0.6000 0.6000 0.6000 10,400 +0.00(+0.00%)
Apr 25, 2018 0.5900 0.6400 0.5900 0.6000 121,050 +0.02(+3.45%)
Apr 23, 2018 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Apr 20, 2018 0.5800 0.6000 0.5700 0.5900 63,500 +0.02(+3.51%)
Apr 19, 2018 0.5800 0.5800 0.5700 0.5700 10,976 -0.01(-1.72%)
Apr 18, 2018 0.5900 0.6000 0.5800 0.5800 23,000 +0.00(+0.00%)
Apr 17, 2018 0.5900 0.5900 0.5800 0.5800 12,000 -0.02(-3.33%)
Apr 16, 2018 0.5500 0.6000 0.5500 0.6000 29,000 +0.05(+9.09%)
Apr 13, 2018 0.5500 0.5700 0.5500 0.5500 6,500 +0.00(+0.00%)
Apr 12, 2018 0.5500 0.5500 0.5400 0.5500 15,500 -0.01(-1.79%)
Apr 11, 2018 0.5900 0.5900 0.5600 0.5600 35,666 +0.00(+0.00%)
Apr 10, 2018 0.6100 0.6100 0.5500 0.5600 26,950 -0.05(-8.20%)
Apr 09, 2018 0.6300 0.6300 0.6000 0.6100 22,500 -0.03(-4.69%)
Apr 06, 2018 0.6400 0.6400 0.6400 0.6400 3,100 +0.00(+0.00%)
Apr 05, 2018 0.6400 0.6400 0.6300 0.6400 7,300 +0.01(+1.59%)
Apr 04, 2018 0.6400 0.6400 0.6200 0.6300 33,900 -0.01(-1.56%)
Apr 03, 2018 0.6400 0.6400 0.6400 0.6400 14,000 -0.01(-1.54%)
Apr 02, 2018 0.6500 0.6500 0.6500 0.6500 1,050 -0.01(-1.52%)
Mar 29, 2018 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Mar 28, 2018 0.6300 0.6300 0.6300 0.6300 14,000 +0.01(+1.61%)
Mar 27, 2018 0.6100 0.6200 0.6100 0.6200 2,500 +0.03(+5.08%)
Mar 26, 2018 0.6000 0.6000 0.5900 0.5900 86,500 -0.03(-4.84%)
Mar 23, 2018 0.6300 0.6300 0.6200 0.6200 6,500 -0.02(-3.13%)
Mar 22, 2018 0.6400 0.6400 0.6400 0.6400 11,500 +0.00(+0.00%)
Mar 21, 2018 0.6300 0.6400 0.6300 0.6400 62,500 +0.00(+0.00%)
Mar 20, 2018 0.6500 0.6500 0.6400 0.6400 11,156 +0.00(+0.00%)
Mar 19, 2018 0.6400 0.6500 0.6200 0.6400 32,700 -0.01(-1.54%)
Mar 16, 2018 0.6700 0.6700 0.6400 0.6500 61,498 -0.03(-4.41%)
Mar 15, 2018 0.6600 0.6800 0.6600 0.6800 3,000 +0.02(+3.03%)
Mar 14, 2018 0.6600 0.6600 0.6600 0.6600 4,500 +0.01(+1.54%)
Mar 12, 2018 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Mar 09, 2018 0.6800 0.6900 0.6600 0.6900 13,850 +0.03(+4.55%)
Mar 08, 2018 0.6700 0.7000 0.6500 0.6600 36,000 -0.01(-1.49%)
Mar 07, 2018 0.6700 0.6700 0.6700 0.6700 14,500 +0.00(+0.00%)
Mar 06, 2018 0.6800 0.6800 0.6700 0.6700 10,000 -0.01(-1.47%)
Mar 05, 2018 0.6900 0.7000 0.6800 0.6800 33,200 -0.01(-1.45%)
Mar 02, 2018 0.6700 0.6900 0.6700 0.6900 25,000 +0.00(+0.00%)
Mar 01, 2018 0.6700 0.7000 0.6700 0.6900 16,500 +0.01(+1.47%)
Feb 28, 2018 0.6800 0.6800 0.6800 0.6800 9,500 +0.00(+0.00%)
Feb 27, 2018 0.7000 0.7000 0.6800 0.6800 21,500 -0.02(-2.86%)
Feb 26, 2018 0.7000 0.7000 0.7000 0.7000 2,090 +0.03(+4.48%)
Feb 23, 2018 0.7000 0.7000 0.6700 0.6700 11,000 -0.04(-5.63%)
Feb 22, 2018 0.6500 0.7100 0.6500 0.7100 36,500 +0.06(+9.23%)
Feb 21, 2018 0.6800 0.6800 0.6200 0.6500 87,665 +0.00(+0.00%)
Feb 20, 2018 0.7200 0.7200 0.6200 0.6500 109,513 -0.05(-7.14%)
Feb 16, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 15, 2018 0.7100 0.7100 0.6900 0.7000 51,474 -0.01(-1.41%)
Feb 14, 2018 0.7200 0.7300 0.7100 0.7100 12,000 +0.00(+0.00%)
Feb 13, 2018 0.7300 0.7300 0.7100 0.7100 23,400 -0.03(-4.05%)
Feb 12, 2018 0.7400 0.7500 0.7200 0.7400 23,850 +0.00(+0.00%)
Feb 09, 2018 0.7500 0.7500 0.7200 0.7400 22,000 +0.02(+2.78%)
Feb 08, 2018 0.7200 0.7300 0.7200 0.7200 17,500 +0.01(+1.41%)
Feb 07, 2018 0.7400 0.7400 0.7100 0.7100 27,800 -0.03(-4.05%)
Feb 06, 2018 0.7500 0.7500 0.7300 0.7400 60,666 -0.01(-1.33%)
Feb 05, 2018 0.7500 0.7500 0.7500 0.7500 47,597 -0.02(-2.60%)
Feb 02, 2018 0.7700 0.7700 0.7600 0.7700 17,200 +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.