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, 2019 0.5200 0.5500 0.5200 0.5400 96,330 +0.03(+5.88%)
Apr 29, 2019 0.6000 0.6000 0.5100 0.5100 214,000 -0.08(-13.56%)
Apr 26, 2019 0.6100 0.6100 0.5900 0.5900 14,700 -0.03(-4.84%)
Apr 25, 2019 0.6200 0.6200 0.6100 0.6200 9,304 +0.02(+3.33%)
Apr 24, 2019 0.6400 0.6500 0.6000 0.6000 46,300 -0.04(-6.25%)
Apr 23, 2019 0.6500 0.6600 0.6400 0.6400 32,035 -0.01(-1.54%)
Apr 22, 2019 0.6500 0.6500 0.6400 0.6500 41,750 +0.00(+0.00%)
Apr 18, 2019 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Apr 17, 2019 0.6900 0.6900 0.6900 0.6900 7,000 +0.00(+0.00%)
Apr 16, 2019 0.6900 0.7000 0.6900 0.6900 7,500 +0.00(+0.00%)
Apr 15, 2019 0.7000 0.7000 0.6900 0.6900 9,950 +0.00(+0.00%)
Apr 12, 2019 0.6900 0.6900 0.6900 0.6900 14,705 +0.01(+1.47%)
Apr 11, 2019 0.6800 0.6900 0.6700 0.6800 23,000 -0.01(-1.45%)
Apr 10, 2019 0.6900 0.6900 0.6900 0.6900 8,000 -0.01(-1.43%)
Apr 09, 2019 0.6800 0.7100 0.6800 0.7000 261,225 +0.03(+4.48%)
Apr 08, 2019 0.6800 0.6800 0.6300 0.6700 81,000 +0.02(+3.08%)
Apr 05, 2019 0.7000 0.7000 0.6400 0.6500 109,400 -0.05(-7.14%)
Apr 04, 2019 0.6900 0.7000 0.6800 0.7000 116,976 +0.05(+7.69%)
Apr 03, 2019 0.6800 0.6800 0.6400 0.6500 41,799 -0.02(-2.99%)
Apr 02, 2019 0.6800 0.6800 0.6700 0.6700 10,089 -0.03(-4.29%)
Apr 01, 2019 0.7400 0.7400 0.7000 0.7000 37,000 -0.02(-2.78%)
Mar 29, 2019 0.7100 0.7200 0.7100 0.7200 15,500 +0.00(+0.00%)
Mar 28, 2019 0.7200 0.7200 0.7200 0.7200 2,935 +0.01(+1.41%)
Mar 27, 2019 0.7100 0.7200 0.7100 0.7100 7,200 -0.01(-1.39%)
Mar 26, 2019 0.7100 0.7200 0.7100 0.7200 61,000 +0.02(+2.86%)
Mar 25, 2019 0.7000 0.7000 0.7000 0.7000 18,000 +0.01(+1.45%)
Mar 22, 2019 0.7200 0.7200 0.6900 0.6900 15,500 -0.03(-4.17%)
Mar 21, 2019 0.7200 0.7200 0.7100 0.7200 24,500 +0.00(+0.00%)
Mar 20, 2019 0.7200 0.7200 0.7000 0.7200 18,000 +0.00(+0.00%)
Mar 19, 2019 0.7100 0.7200 0.6900 0.7200 285,500 +0.01(+1.41%)
Mar 18, 2019 0.7400 0.7400 0.6900 0.7100 47,427 -0.04(-5.33%)
Mar 15, 2019 0.7500 0.7800 0.7400 0.7500 20,500 +0.00(+0.00%)
Mar 14, 2019 0.7700 0.7700 0.7400 0.7500 51,585 -0.03(-3.85%)
Mar 13, 2019 0.7800 0.7800 0.7800 0.7800 1,500 -0.01(-1.27%)
Mar 12, 2019 0.7900 0.7900 0.7900 0.7900 1,500 +0.00(+0.00%)
Mar 11, 2019 0.7900 0.8000 0.7900 0.7900 25,000 +0.00(+0.00%)
Mar 07, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Mar 06, 2019 0.7700 0.7900 0.7700 0.7900 46,500 +0.00(+0.00%)
Mar 05, 2019 0.7900 0.7900 0.7800 0.7900 14,160 +0.02(+2.60%)
Mar 04, 2019 0.7900 0.7900 0.7700 0.7700 31,500 -0.01(-1.28%)
Mar 01, 2019 0.7900 0.7900 0.7700 0.7800 36,000 +0.00(+0.00%)
Feb 28, 2019 0.7900 0.7900 0.7800 0.7800 35,800 +0.00(+0.00%)
Feb 27, 2019 0.7800 0.7800 0.7700 0.7800 43,300 +0.01(+1.30%)
Feb 26, 2019 0.7800 0.7800 0.7600 0.7700 68,500 +0.02(+2.67%)
Feb 25, 2019 0.7800 0.7800 0.7300 0.7500 44,095 -0.01(-1.32%)
Feb 22, 2019 0.7400 0.7600 0.7400 0.7600 12,200 +0.02(+2.70%)
Feb 21, 2019 0.7400 0.7400 0.7400 50 +0.00(+0.00%)
Feb 20, 2019 0.7200 0.7500 0.7200 0.7400 19,400 +0.01(+1.37%)
Feb 19, 2019 0.7600 0.7600 0.7200 0.7300 93,497 -0.04(-5.19%)
Feb 15, 2019 0.7700 0.7700 0.7700 0 -0.02(-2.53%)
Feb 14, 2019 0.8000 0.8000 0.7900 0.7900 9,000 -0.03(-3.66%)
Feb 13, 2019 0.8000 0.8200 0.7800 0.8200 32,500 +0.02(+2.50%)
Feb 12, 2019 0.8000 0.8300 0.8000 0.8000 18,000 +0.00(+0.00%)
Feb 11, 2019 0.8100 0.8400 0.7900 0.8000 18,800 -0.04(-4.76%)
Feb 08, 2019 0.8300 0.8400 0.8200 0.8400 12,500 +0.02(+2.44%)
Feb 07, 2019 0.8400 0.8400 0.8200 0.8200 9,800 +0.00(+0.00%)
Feb 06, 2019 0.8400 0.8400 0.8200 0.8200 12,750 -0.01(-1.20%)
Feb 05, 2019 0.8300 0.8300 0.7800 0.8300 64,003 +0.00(+0.00%)
Feb 04, 2019 0.8500 0.8500 0.8300 0.8300 29,500 -0.02(-2.35%)
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.