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

Revival Gold Inc (TSV: RVG )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.8900 0.9300 0.8900 0.9200 58,989 +0.03(+3.37%)
Oct 29, 2020 0.8900 0.9400 0.8700 0.8900 41,779 +0.03(+3.49%)
Oct 28, 2020 0.9500 0.9500 0.8600 0.8600 73,843 -0.09(-9.47%)
Oct 27, 2020 0.9100 1.000 0.9100 0.9500 22,114 +0.04(+4.40%)
Oct 26, 2020 1.000 1.000 0.9100 0.9100 182,858 -0.09(-9.00%)
Oct 23, 2020 1.000 1.020 0.9900 1.000 45,285 +0.00(+0.00%)
Oct 22, 2020 1.050 1.050 0.9900 1.000 45,415 -0.06(-5.66%)
Oct 21, 2020 1.030 1.080 1.030 1.060 32,458 +0.05(+4.95%)
Oct 20, 2020 1.020 1.020 0.9800 1.010 134,860 +0.02(+2.02%)
Oct 19, 2020 1.070 1.070 0.9900 0.9900 133,127 -0.07(-6.60%)
Oct 16, 2020 1.060 1.070 1.040 1.060 75,008 +0.00(+0.00%)
Oct 15, 2020 1.080 1.100 1.050 1.060 112,371 -0.05(-4.50%)
Oct 14, 2020 1.130 1.130 1.070 1.110 169,641 +0.00(+0.00%)
Oct 13, 2020 1.140 1.140 1.110 1.110 92,609 -0.04(-3.48%)
Oct 09, 2020 1.150 1.150 1.150 0 +0.05(+4.55%)
Oct 08, 2020 1.080 1.100 1.070 1.100 35,201 +0.02(+1.85%)
Oct 07, 2020 1.090 1.100 1.060 1.080 46,201 -0.01(-0.92%)
Oct 06, 2020 1.120 1.140 1.070 1.090 122,922 -0.02(-1.80%)
Oct 05, 2020 1.160 1.160 1.110 1.110 136,181 -0.01(-0.89%)
Oct 02, 2020 1.140 1.170 1.120 1.120 103,597 -0.01(-0.88%)
Oct 01, 2020 1.130 1.200 1.120 1.130 298,797 +0.02(+1.80%)
Sep 30, 2020 1.110 1.140 1.090 1.110 251,009 -0.01(-0.89%)
Sep 29, 2020 1.140 1.140 1.080 1.120 115,628 +0.04(+3.70%)
Sep 28, 2020 1.140 1.140 1.080 1.080 107,407 +0.00(+0.00%)
Sep 25, 2020 1.070 1.190 1.070 1.080 217,279 +0.02(+1.89%)
Sep 24, 2020 1.050 1.080 1.010 1.060 84,289 +0.02(+1.92%)
Sep 23, 2020 1.090 1.090 1.000 1.040 217,269 -0.05(-4.59%)
Sep 22, 2020 1.090 1.100 1.080 1.090 126,255 +0.02(+1.87%)
Sep 21, 2020 1.100 1.100 1.060 1.070 91,059 -0.03(-2.73%)
Sep 18, 2020 1.110 1.120 1.080 1.100 105,572 -0.01(-0.90%)
Sep 17, 2020 1.060 1.120 1.060 1.110 187,733 +0.04(+3.74%)
Sep 16, 2020 1.100 1.120 1.070 1.070 163,225 -0.01(-0.93%)
Sep 15, 2020 1.080 1.120 1.070 1.080 133,250 +0.00(+0.00%)
Sep 14, 2020 1.090 1.100 1.050 1.080 125,354 -0.01(-0.92%)
Sep 11, 2020 1.080 1.090 1.050 1.090 76,827 +0.02(+1.87%)
Sep 10, 2020 1.110 1.120 1.070 1.070 118,054 -0.03(-2.73%)
Sep 09, 2020 1.070 1.100 1.060 1.100 123,107 +0.03(+2.80%)
Sep 08, 2020 1.070 1.070 1.050 1.070 107,855 -0.01(-0.93%)
Sep 04, 2020 1.080 1.080 1.080 0 -0.01(-0.92%)
Sep 03, 2020 1.100 1.120 1.090 1.090 50,355 -0.02(-1.80%)
Sep 02, 2020 1.130 1.130 1.100 1.110 98,318 -0.02(-1.77%)
Sep 01, 2020 1.110 1.160 1.100 1.130 369,958 +0.02(+1.80%)
Aug 31, 2020 1.120 1.130 1.090 1.110 258,404 +0.00(+0.00%)
Aug 28, 2020 1.090 1.120 1.090 1.110 215,132 +0.04(+3.74%)
Aug 27, 2020 1.100 1.100 1.060 1.070 124,385 +0.00(+0.00%)
Aug 26, 2020 1.050 1.100 1.040 1.070 130,682 +0.03(+2.88%)
Aug 25, 2020 1.050 1.070 1.040 1.040 108,254 -0.01(-0.95%)
Aug 24, 2020 1.110 1.120 1.050 1.050 311,194 -0.05(-4.55%)
Aug 21, 2020 1.090 1.100 1.070 1.100 203,682 +0.01(+0.92%)
Aug 20, 2020 1.130 1.150 1.070 1.090 398,431 +0.04(+3.81%)
Aug 19, 2020 1.020 1.060 0.9500 1.050 561,729 +0.04(+3.96%)
Aug 18, 2020 1.070 1.090 0.9900 1.010 341,851 -0.05(-4.72%)
Aug 17, 2020 1.090 1.110 1.040 1.060 461,258 +0.03(+2.91%)
Aug 14, 2020 1.130 1.130 1.030 1.030 234,314 -0.04(-3.74%)
Aug 13, 2020 1.120 1.120 1.040 1.070 223,431 +0.00(+0.00%)
Aug 12, 2020 1.050 1.090 1.050 1.070 169,825 +0.01(+0.94%)
Aug 11, 2020 1.140 1.150 1.060 1.060 345,602 -0.10(-8.62%)
Aug 10, 2020 1.120 1.210 1.100 1.160 570,331 +0.09(+8.41%)
Aug 07, 2020 1.150 1.180 1.070 1.070 394,305 -0.12(-10.08%)
Aug 06, 2020 1.210 1.260 1.140 1.190 402,431 -0.05(-4.03%)
Aug 05, 2020 1.270 1.300 1.200 1.240 228,203 -0.04(-3.13%)
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.