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

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, 2021 0.7300 0.7700 0.7300 0.7300 141,387 +0.01(+1.39%)
May 28, 2021 0.7400 0.7400 0.7100 0.7200 90,610 -0.02(-2.70%)
May 27, 2021 0.7100 0.7400 0.7100 0.7400 69,571 +0.05(+7.25%)
May 26, 2021 0.6700 0.7200 0.6600 0.6900 140,898 +0.03(+4.55%)
May 25, 2021 0.6600 0.6700 0.6400 0.6600 165,458 +0.00(+0.00%)
May 21, 2021 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 20, 2021 0.6600 0.6600 0.6600 0.6600 10,382 +0.00(+0.00%)
May 19, 2021 0.6500 0.6700 0.6500 0.6600 76,811 +0.00(+0.00%)
May 18, 2021 0.6600 0.6700 0.6500 0.6600 66,900 +0.00(+0.00%)
May 17, 2021 0.6800 0.6800 0.6200 0.6600 229,960 -0.02(-2.94%)
May 14, 2021 0.6600 0.6900 0.6600 0.6800 32,664 +0.02(+3.03%)
May 13, 2021 0.6600 0.6600 0.6600 0.6600 6,075 -0.01(-1.49%)
May 12, 2021 0.7300 0.7300 0.6500 0.6700 150,910 -0.05(-6.94%)
May 11, 2021 0.7700 0.7700 0.7200 0.7200 79,095 -0.04(-5.26%)
May 10, 2021 0.7900 0.7900 0.7500 0.7600 53,439 +0.02(+2.70%)
May 07, 2021 0.6800 0.7400 0.6700 0.7400 142,886 +0.06(+8.82%)
May 06, 2021 0.6500 0.6800 0.6500 0.6800 89,342 +0.02(+3.03%)
May 05, 2021 0.6700 0.6700 0.6600 0.6600 14,557 -0.01(-1.49%)
May 04, 2021 0.6800 0.6800 0.6600 0.6700 61,672 +0.00(+0.00%)
May 03, 2021 0.6700 0.6800 0.6600 0.6700 46,691 -0.01(-1.47%)
Apr 30, 2021 0.6700 0.6800 0.6700 0.6800 29,590 +0.01(+1.49%)
Apr 29, 2021 0.7000 0.7000 0.6700 0.6700 7,784 -0.03(-4.29%)
Apr 28, 2021 0.7000 0.7000 0.6900 0.7000 7,400 +0.02(+2.94%)
Apr 27, 2021 0.6600 0.7000 0.6500 0.6800 119,649 +0.03(+4.62%)
Apr 26, 2021 0.6500 0.6500 0.6500 0.6500 23,819 +0.00(+0.00%)
Apr 23, 2021 0.6700 0.6800 0.6500 0.6500 9,186 -0.02(-2.99%)
Apr 22, 2021 0.6800 0.6800 0.6700 0.6700 30,920 -0.01(-1.47%)
Apr 21, 2021 0.6800 0.6800 0.6700 0.6800 37,500 -0.01(-1.45%)
Apr 20, 2021 0.6700 0.6900 0.6500 0.6900 25,625 +0.03(+4.55%)
Apr 19, 2021 0.6800 0.6800 0.6500 0.6600 26,910 +0.02(+3.13%)
Apr 16, 2021 0.6800 0.6800 0.6400 0.6400 94,652 -0.04(-5.88%)
Apr 15, 2021 0.6500 0.6800 0.6500 0.6800 28,368 +0.03(+4.62%)
Apr 14, 2021 0.6700 0.6700 0.6500 0.6500 50,893 -0.01(-1.52%)
Apr 13, 2021 0.6600 0.6600 0.6600 0.6600 7,239 +0.00(+0.00%)
Apr 12, 2021 0.6700 0.6700 0.6600 0.6600 16,280 -0.01(-1.49%)
Apr 09, 2021 0.6700 0.6800 0.6600 0.6700 41,209 -0.01(-1.47%)
Apr 08, 2021 0.7100 0.7100 0.6700 0.6800 42,582 -0.02(-2.86%)
Apr 07, 2021 0.7000 0.7000 0.7000 0.7000 200,602 +0.01(+1.45%)
Apr 06, 2021 0.6800 0.6900 0.6700 0.6900 30,013 +0.02(+2.99%)
Apr 05, 2021 0.6800 0.6800 0.6600 0.6700 8,873 +0.00(+0.00%)
Apr 01, 2021 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Mar 31, 2021 0.7000 0.7000 0.6700 0.6700 54,273 -0.03(-4.29%)
Mar 30, 2021 0.7400 0.7400 0.7000 0.7000 58,316 -0.03(-4.11%)
Mar 29, 2021 0.7600 0.7600 0.7300 0.7300 35,550 -0.04(-5.19%)
Mar 26, 2021 0.7600 0.7700 0.7600 0.7700 28,080 -0.01(-1.28%)
Mar 25, 2021 0.7700 0.7800 0.7700 0.7800 74,453 +0.01(+1.30%)
Mar 24, 2021 0.7600 0.7700 0.7600 0.7700 84,505 +0.00(+0.00%)
Mar 23, 2021 0.7600 0.7700 0.7500 0.7700 85,010 +0.00(+0.00%)
Mar 22, 2021 0.7700 0.7700 0.7500 0.7700 19,276 +0.00(+0.00%)
Mar 19, 2021 0.7600 0.7800 0.7600 0.7700 54,878 +0.01(+1.32%)
Mar 18, 2021 0.7500 0.7900 0.7500 0.7600 218,280 +0.00(+0.00%)
Mar 17, 2021 0.7600 0.7700 0.7500 0.7600 39,347 +0.01(+1.33%)
Mar 16, 2021 0.7200 0.7700 0.7200 0.7500 45,925 +0.04(+5.63%)
Mar 15, 2021 0.6700 0.7100 0.6700 0.7100 65,850 +0.07(+10.94%)
Mar 12, 2021 0.6600 0.6600 0.6300 0.6400 43,906 -0.02(-3.03%)
Mar 11, 2021 0.6900 0.6900 0.6400 0.6600 66,371 +0.01(+1.54%)
Mar 10, 2021 0.6500 0.6500 0.6500 0.6500 24,465 +0.00(+0.00%)
Mar 09, 2021 0.6500 0.6700 0.6400 0.6500 69,158 +0.00(+0.00%)
Mar 08, 2021 0.6900 0.6900 0.6500 0.6500 37,800 +0.00(+0.00%)
Mar 05, 2021 0.6800 0.6900 0.6500 0.6500 28,354 -0.02(-2.99%)
Mar 04, 2021 0.7100 0.7100 0.6700 0.6700 82,190 -0.04(-5.63%)
Mar 03, 2021 0.7100 0.7100 0.6900 0.7100 79,566 +0.01(+1.43%)
Mar 02, 2021 0.7500 0.7500 0.6900 0.7000 63,766 -0.05(-6.67%)
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.