Skip to main content

Revival Gold Inc (OP: RVLGF )

0.2600 +0.0080 (+3.17%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.2500 0.2588 0.2450 0.2520 97,966 +0.01(+2.82%)
Mar 26, 2024 0.2580 0.2580 0.2450 0.2451 136,919 -0.01(-4.26%)
Mar 25, 2024 0.2500 0.2623 0.2500 0.2560 39,457 -0.00(-1.16%)
Mar 22, 2024 0.2459 0.2590 0.2393 0.2590 64,950 +0.02(+6.28%)
Mar 21, 2024 0.2670 0.2670 0.2399 0.2437 11,601 -0.01(-2.29%)
Mar 20, 2024 0.2378 0.2526 0.2378 0.2494 22,099 +0.03(+13.26%)
Mar 19, 2024 0.2094 0.2203 0.2090 0.2202 35,027 +0.01(+4.61%)
Mar 18, 2024 0.2116 0.2189 0.2095 0.2105 52,813 +0.00(+0.24%)
Mar 15, 2024 0.2105 0.2160 0.2063 0.2100 37,900 -0.00(-0.47%)
Mar 14, 2024 0.2260 0.2319 0.2100 0.2110 64,458 -0.02(-6.93%)
Mar 13, 2024 0.2439 0.2439 0.2259 0.2267 372,092 -0.01(-5.97%)
Mar 12, 2024 0.2442 0.2450 0.2411 0.2411 41,231 +0.00(+0.00%)
Mar 11, 2024 0.2520 0.2520 0.2402 0.2411 22,615 -0.01(-3.17%)
Mar 08, 2024 0.2502 0.2527 0.2436 0.2490 58,128 -0.00(-0.68%)
Mar 07, 2024 0.2427 0.2507 0.2427 0.2507 36,636 +0.00(+2.04%)
Mar 06, 2024 0.2252 0.2457 0.2207 0.2457 69,159 +0.02(+7.57%)
Mar 05, 2024 0.2000 0.2284 0.2000 0.2284 98,387 +0.02(+8.71%)
Mar 04, 2024 0.2187 0.2196 0.2099 0.2101 70,365 -0.00(-1.82%)
Mar 01, 2024 0.2133 0.2149 0.2103 0.2140 31,704 +0.01(+4.14%)
Feb 29, 2024 0.2266 0.2281 0.2055 0.2055 146,414 -0.02(-9.35%)
Feb 28, 2024 0.2388 0.2388 0.2267 0.2267 10,526 -0.00(-1.43%)
Feb 27, 2024 0.2475 0.2500 0.2300 0.2300 77,066 -0.01(-3.56%)
Feb 26, 2024 0.2410 0.2413 0.2346 0.2385 66,075 +0.01(+2.40%)
Feb 23, 2024 0.2230 0.2350 0.2214 0.2329 49,466 +0.01(+4.35%)
Feb 22, 2024 0.2345 0.2350 0.2214 0.2232 120,375 -0.01(-5.02%)
Feb 21, 2024 0.2440 0.2440 0.2312 0.2350 74,702 -0.01(-3.69%)
Feb 20, 2024 0.2376 0.2450 0.2350 0.2440 35,632 +0.01(+2.56%)
Feb 16, 2024 0.2391 0.2456 0.2350 0.2379 87,027 +0.01(+3.43%)
Feb 15, 2024 0.2355 0.2355 0.2300 0.2300 9,089 -0.00(-1.50%)
Feb 14, 2024 0.2280 0.2335 0.2280 0.2335 15,550 +0.00(+1.52%)
Feb 13, 2024 0.2366 0.2366 0.2300 0.2300 10,400 -0.01(-4.96%)
Feb 12, 2024 0.2377 0.2420 0.2370 0.2420 8,250 +0.00(+0.41%)
Feb 09, 2024 0.2410 0.2410 0.2410 0.2410 8,014 -0.00(-0.17%)
Feb 08, 2024 0.2513 0.2513 0.2414 0.2414 11,730 -0.01(-3.94%)
Feb 07, 2024 0.2558 0.2558 0.2513 0.2513 5,609 -0.01(-2.03%)
Feb 06, 2024 0.2447 0.2575 0.2431 0.2565 39,903 +0.02(+7.68%)
Feb 05, 2024 0.2343 0.2403 0.2343 0.2382 14,586 +0.00(+1.45%)
Feb 02, 2024 0.2466 0.2466 0.2348 0.2348 46,793 -0.01(-5.82%)
Feb 01, 2024 0.2429 0.2580 0.2400 0.2493 59,470 +0.00(+0.16%)
Jan 31, 2024 0.2600 0.2600 0.2489 0.2489 47,579 -0.01(-4.20%)
Jan 30, 2024 0.2650 0.2650 0.2577 0.2598 20,962 -0.01(-1.96%)
Jan 29, 2024 0.2500 0.2720 0.2400 0.2650 114,110 +0.03(+10.46%)
Jan 26, 2024 0.2500 0.2500 0.2399 0.2399 125,510 -0.01(-2.72%)
Jan 25, 2024 0.2479 0.2499 0.2407 0.2466 19,840 +0.00(+0.49%)
Jan 24, 2024 0.2450 0.2490 0.2450 0.2454 6,915 +0.00(+1.20%)
Jan 23, 2024 0.2446 0.2450 0.2420 0.2425 29,047 +0.00(+0.62%)
Jan 22, 2024 0.2380 0.2500 0.2380 0.2410 1,711 -0.00(-1.83%)
Jan 19, 2024 0.2400 0.2500 0.2400 0.2455 31,380 +0.00(+1.74%)
Jan 18, 2024 0.2430 0.2430 0.2374 0.2413 7,504 +0.00(+1.69%)
Jan 17, 2024 0.2434 0.2435 0.2373 0.2373 20,532 -0.01(-2.35%)
Jan 16, 2024 0.2480 0.2500 0.2430 0.2430 92,598 -0.00(-1.66%)
Jan 12, 2024 0.2500 0.2500 0.2430 0.2471 128,578 -0.00(-1.16%)
Jan 11, 2024 0.2432 0.2500 0.2390 0.2500 64,682 +0.00(+0.00%)
Jan 10, 2024 0.2430 0.2500 0.2430 0.2500 51,384 +0.00(+1.26%)
Jan 09, 2024 0.2500 0.2500 0.2457 0.2469 80,289 -0.00(-1.24%)
Jan 08, 2024 0.2600 0.2627 0.2469 0.2500 268,393 -0.01(-2.46%)
Jan 05, 2024 0.2723 0.2740 0.2563 0.2563 24,790 -0.00(-0.39%)
Jan 04, 2024 0.2623 0.2647 0.2501 0.2573 214,412 -0.01(-2.80%)
Jan 03, 2024 0.2595 0.2647 0.2519 0.2647 73,850 +0.01(+2.00%)
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.