Skip to main content

Revival Gold Inc (TSV: RVG )

0.3650 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3500 0.3700 0.3450 0.3650 182,895 +0.02(+5.80%)
Mar 27, 2024 0.3350 0.3450 0.3350 0.3450 69,700 +0.01(+2.99%)
Mar 26, 2024 0.3600 0.3600 0.3350 0.3350 66,510 -0.01(-4.29%)
Mar 25, 2024 0.3500 0.3500 0.3300 0.3500 52,500 -0.01(-1.41%)
Mar 22, 2024 0.3200 0.3550 0.3200 0.3550 35,500 +0.02(+5.97%)
Mar 21, 2024 0.3350 0.3350 0.3200 0.3350 52,502 +0.00(+0.00%)
Mar 20, 2024 0.3100 0.3450 0.3100 0.3350 135,600 +0.03(+9.84%)
Mar 19, 2024 0.2900 0.3100 0.2900 0.3050 50,505 +0.02(+7.02%)
Mar 18, 2024 0.2900 0.2900 0.2850 0.2850 44,500 +0.00(+0.00%)
Mar 15, 2024 0.2850 0.2850 0.2800 0.2850 54,360 +0.00(+0.00%)
Mar 14, 2024 0.3050 0.3050 0.2850 0.2850 123,500 -0.02(-6.56%)
Mar 13, 2024 0.3300 0.3300 0.3050 0.3050 89,894 -0.03(-7.58%)
Mar 12, 2024 0.3300 0.3300 0.3250 0.3300 21,406 -0.01(-1.49%)
Mar 11, 2024 0.3350 0.3350 0.3300 0.3350 12,000 -0.01(-1.47%)
Mar 08, 2024 0.3550 0.3550 0.3250 0.3400 68,797 +0.00(+0.00%)
Mar 07, 2024 0.3300 0.3400 0.3300 0.3400 52,900 +0.01(+3.03%)
Mar 06, 2024 0.3050 0.3300 0.3050 0.3300 77,600 +0.03(+8.20%)
Mar 05, 2024 0.2900 0.3050 0.2900 0.3050 104,000 +0.02(+7.02%)
Mar 04, 2024 0.2950 0.2950 0.2850 0.2850 54,001 -0.01(-1.72%)
Mar 01, 2024 0.2800 0.2900 0.2800 0.2900 43,125 +0.01(+1.75%)
Feb 29, 2024 0.3150 0.3150 0.2850 0.2850 59,871 -0.03(-8.06%)
Feb 28, 2024 0.3150 0.3150 0.3050 0.3100 26,000 -0.01(-3.13%)
Feb 27, 2024 0.3200 0.3200 0.3100 0.3200 72,000 +0.00(+0.00%)
Feb 26, 2024 0.3150 0.3250 0.3150 0.3200 35,500 +0.01(+3.23%)
Feb 23, 2024 0.3050 0.3200 0.3050 0.3100 27,502 +0.01(+3.33%)
Feb 22, 2024 0.3250 0.3250 0.3000 0.3000 134,100 -0.02(-4.76%)
Feb 21, 2024 0.3200 0.3200 0.3150 0.3150 19,800 -0.01(-3.08%)
Feb 20, 2024 0.3300 0.3300 0.3250 0.3250 12,000 +0.01(+1.56%)
Feb 16, 2024 0.3200 0 +0.01(+1.59%)
Feb 15, 2024 0.3150 0.3150 0.3100 0.3150 11,007 +0.00(+0.00%)
Feb 14, 2024 0.3100 0.3150 0.3100 0.3150 16,000 +0.01(+3.28%)
Feb 13, 2024 0.3200 0.3200 0.3050 0.3050 37,500 -0.02(-4.69%)
Feb 12, 2024 0.3350 0.3350 0.3200 0.3200 44,241 -0.02(-4.48%)
Feb 09, 2024 0.3300 0.3350 0.3300 0.3350 12,991 +0.01(+1.52%)
Feb 08, 2024 0.3350 0.3350 0.3300 0.3300 14,200 -0.01(-1.49%)
Feb 07, 2024 0.3450 0.3450 0.3300 0.3350 22,666 -0.01(-2.90%)
Feb 06, 2024 0.3300 0.3450 0.3300 0.3450 17,000 +0.02(+6.15%)
Feb 05, 2024 0.3250 0.3250 0.3200 0.3250 37,500 +0.00(+0.00%)
Feb 02, 2024 0.3300 0.3300 0.3200 0.3250 71,600 -0.01(-1.52%)
Feb 01, 2024 0.3350 0.3400 0.3300 0.3300 45,203 -0.01(-1.49%)
Jan 31, 2024 0.3500 0.3500 0.3350 0.3350 36,719 -0.01(-4.29%)
Jan 30, 2024 0.3550 0.3550 0.3500 0.3500 56,501 -0.01(-1.41%)
Jan 29, 2024 0.3350 0.3650 0.3250 0.3550 89,000 +0.02(+7.58%)
Jan 26, 2024 0.3300 0.3300 0.3300 0.3300 91,047 -0.01(-1.49%)
Jan 25, 2024 0.3350 0.3350 0.3300 0.3350 17,000 +0.00(+0.00%)
Jan 24, 2024 0.3400 0.3400 0.3300 0.3350 9,500 +0.01(+1.52%)
Jan 23, 2024 0.3250 0.3300 0.3250 0.3300 15,500 +0.00(+0.00%)
Jan 22, 2024 0.3400 0.3400 0.3150 0.3300 47,976 +0.01(+1.54%)
Jan 19, 2024 0.3250 0.3300 0.3250 0.3250 12,001 +0.01(+1.56%)
Jan 18, 2024 0.3250 0.3250 0.3200 0.3200 19,800 +0.00(+0.00%)
Jan 17, 2024 0.3250 0.3250 0.3200 0.3200 5,000 -0.01(-1.54%)
Jan 16, 2024 0.3300 0.3300 0.3200 0.3250 59,900 -0.01(-2.99%)
Jan 15, 2024 0.3400 0.3400 0.3350 0.3350 2,000 -0.01(-1.47%)
Jan 12, 2024 0.3350 0.3400 0.3250 0.3400 41,071 +0.01(+3.03%)
Jan 11, 2024 0.3300 0.3300 0.3300 0.3300 28,650 +0.00(+0.00%)
Jan 10, 2024 0.3300 0.3300 0.3300 0.3300 42,805 +0.00(+0.00%)
Jan 09, 2024 0.3500 0.3500 0.3300 0.3300 55,500 -0.01(-1.49%)
Jan 08, 2024 0.3400 0.3450 0.3350 0.3350 33,061 -0.01(-2.90%)
Jan 05, 2024 0.3450 0.3550 0.3450 0.3450 52,290 +0.00(+1.47%)
Jan 04, 2024 0.3500 0.3500 0.3300 0.3400 104,524 -0.00(-1.45%)
Jan 03, 2024 0.3400 0.3500 0.3400 0.3450 47,301 +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.