Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Revival Gold Inc (TSV: RVG )

0.3650 -0.0050 (-1.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 0.9000 0.9000 0.8100 0.8700 78,630 -0.01(-1.14%)
May 30, 2018 0.9400 0.9600 0.8500 0.8800 68,205 -0.06(-6.38%)
May 29, 2018 0.8400 0.9900 0.8400 0.9400 64,312 +0.15(+18.99%)
May 28, 2018 0.7900 0.8200 0.7500 0.7900 17,950 +0.02(+2.60%)
May 25, 2018 0.7400 0.7700 0.7200 0.7700 14,950 +0.03(+4.05%)
May 24, 2018 0.6900 0.7400 0.6900 0.7400 11,000 +0.05(+7.25%)
May 23, 2018 0.6900 0.6900 0.6700 0.6900 52,254 -0.02(-2.82%)
May 22, 2018 0.6800 0.7100 0.6800 0.7100 26,700 -0.01(-1.39%)
May 18, 2018 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
May 16, 2018 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
May 15, 2018 0.7200 0.7900 0.7200 0.7700 15,800 +0.06(+8.45%)
May 14, 2018 0.7300 0.7300 0.7100 0.7100 13,086 -0.02(-2.74%)
May 11, 2018 0.6800 0.7300 0.6800 0.7300 73,500 +0.05(+7.35%)
May 10, 2018 0.6500 0.6800 0.6500 0.6800 99,150 +0.03(+4.62%)
May 08, 2018 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
May 07, 2018 0.6600 0.6700 0.6500 0.6600 18,700 -0.02(-2.94%)
May 04, 2018 0.6600 0.6800 0.6600 0.6800 91,500 +0.02(+3.03%)
May 03, 2018 0.6400 0.6700 0.6400 0.6600 121,777 +0.02(+3.13%)
May 02, 2018 0.6500 0.6500 0.6300 0.6400 40,000 -0.01(-1.54%)
May 01, 2018 0.6500 0.6500 0.6200 0.6500 139,099 +0.00(+0.00%)
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%)
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.