Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revival Gold Inc (OP: RVLGF )

0.2511 -0.0075 (-2.90%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 3, 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 (%)
May 31, 2018 0.6747 0.6918 0.6460 0.6460 3,810 -0.03(-4.65%)
May 30, 2018 0.7295 0.7345 0.6730 0.6775 11,545 -0.03(-3.65%)
May 29, 2018 0.6402 0.7200 0.6342 0.7032 9,962 +0.10(+17.40%)
May 25, 2018 0.5990 0.5990 0.5990 0 +0.06(+10.93%)
May 23, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.80%)
May 22, 2018 0.5309 0.5357 0.5228 0.5357 15,537 +0.01(+2.82%)
May 21, 2018 0.5210 0.5210 0.5210 0.5210 7,000 -0.04(-6.46%)
May 17, 2018 0.5570 0.5570 0.5570 5 +0.00(+0.00%)
May 16, 2018 0.5906 0.5906 0.5570 0.5570 3,000 -0.05(-7.80%)
May 15, 2018 0.5949 0.6170 0.5949 0.6041 8,897 +0.05(+9.64%)
May 14, 2018 0.5713 0.5778 0.5417 0.5510 10,790 +0.02(+2.95%)
May 11, 2018 0.5100 0.5380 0.5100 0.5352 23,142 +0.01(+0.98%)
May 10, 2018 0.5100 0.5348 0.5100 0.5300 47,200 +0.04(+8.10%)
May 08, 2018 0.4903 0.4903 0.4903 0 -0.02(-3.08%)
May 07, 2018 0.5105 0.5183 0.5059 0.5059 12,300 -0.01(-1.84%)
May 04, 2018 0.5160 0.5171 0.5154 0.5154 16,500 -0.00(-0.12%)
May 03, 2018 0.5034 0.5265 0.5034 0.5160 21,600 +0.01(+2.36%)
May 02, 2018 0.5100 0.5100 0.4882 0.5041 37,496 -0.00(-0.92%)
May 01, 2018 0.4900 0.5088 0.4800 0.5088 20,079 +0.00(+0.83%)
Apr 30, 2018 0.4762 0.5088 0.4690 0.5046 62,258 +0.04(+7.59%)
Apr 27, 2018 0.4620 0.4720 0.4620 0.4690 29,127 +0.00(+0.86%)
Apr 26, 2018 0.4697 0.4778 0.4650 0.4650 29,700 -0.00(-1.06%)
Apr 25, 2018 0.4560 0.5006 0.4560 0.4700 68,149 +0.01(+3.30%)
Apr 23, 2018 0.4550 0.4550 0.4550 0 -0.01(-1.22%)
Apr 20, 2018 0.4457 0.4686 0.4454 0.4606 15,728 +0.01(+2.40%)
Apr 19, 2018 0.4595 0.4595 0.4498 0.4498 7,772 -0.02(-4.26%)
Apr 18, 2018 0.4698 0.4698 0.4656 0.4698 21,229 +0.00(+0.36%)
Apr 17, 2018 0.4681 0.4681 0.4681 0.4681 5,000 -0.01(-2.48%)
Apr 16, 2018 0.4394 0.4800 0.4394 0.4800 26,480 +0.00(+0.40%)
Apr 13, 2018 0.4728 0.4781 0.4728 0.4781 800 +0.04(+9.93%)
Apr 12, 2018 0.4340 0.4349 0.4300 0.4349 11,272 -0.02(-3.33%)
Apr 11, 2018 0.4657 0.4657 0.4499 0.4499 17,900 -0.02(-3.35%)
Apr 10, 2018 0.4227 0.4655 0.4227 0.4655 9,050 -0.03(-6.54%)
Apr 09, 2018 0.4981 0.4981 0.4981 0.4981 2,000 -0.00(-0.52%)
Apr 06, 2018 0.4909 0.5007 0.4909 0.5007 3,400 +0.01(+2.18%)
Apr 05, 2018 0.4900 0.4900 0.4900 0.4900 1,400 -0.01(-1.27%)
Apr 04, 2018 0.5038 0.5082 0.4963 0.4963 18,800 -0.01(-2.93%)
Apr 03, 2018 0.5098 0.5113 0.5060 0.5113 7,228 +0.01(+1.11%)
Apr 02, 2018 0.5089 0.5089 0.5023 0.5057 5,900 +0.03(+5.31%)
Mar 29, 2018 0.4802 0.4802 0.4802 0 -0.01(-1.60%)
Mar 28, 2018 0.4800 0.4880 0.4800 0.4880 10,800 +0.01(+2.52%)
Mar 27, 2018 0.4700 0.4760 0.4700 0.4760 4,500 +0.01(+1.64%)
Mar 26, 2018 0.4668 0.4800 0.4668 0.4683 30,300 -0.01(-2.42%)
Mar 23, 2018 0.4941 0.4941 0.4799 0.4799 8,500 -0.02(-3.71%)
Mar 22, 2018 0.4969 0.4984 0.4969 0.4984 7,000 +0.00(+0.12%)
Mar 21, 2018 0.4883 0.4978 0.4879 0.4978 55,000 +0.01(+2.66%)
Mar 19, 2018 0.4849 0.4849 0.4849 0 -0.01(-1.20%)
Mar 16, 2018 0.5170 0.5170 0.4908 0.4908 37,923 -0.03(-5.62%)
Mar 15, 2018 0.5100 0.5200 0.5100 0.5200 1,000 +0.01(+2.85%)
Mar 14, 2018 0.5056 0.5056 0.5056 0.5056 1,000 +0.01(+1.71%)
Mar 13, 2018 0.5035 0.5035 0.4971 0.4971 1,000 -0.01(-2.53%)
Mar 12, 2018 0.5124 0.5124 0.5100 0.5100 3,000 +0.00(+0.79%)
Mar 09, 2018 0.5340 0.5350 0.5060 0.5060 3,109 -0.04(-6.93%)
Mar 08, 2018 0.5165 0.5437 0.5088 0.5437 25,000 +0.01(+1.30%)
Mar 07, 2018 0.5200 0.5367 0.5198 0.5367 6,100 +0.01(+2.82%)
Mar 06, 2018 0.5220 0.5220 0.5220 0.5220 3,000 -0.01(-1.06%)
Mar 05, 2018 0.5334 0.5440 0.5276 0.5276 24,946 -0.01(-1.75%)
Mar 02, 2018 0.5391 0.5391 0.5280 0.5370 5,400 +0.00(+0.60%)
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.