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 (%)
Nov 30, 2017 0.8000 0.8200 0.7500 0.7500 26,516 -0.01(-1.32%)
Nov 29, 2017 0.8000 0.8000 0.7600 0.7600 5,000 +0.00(+0.00%)
Nov 28, 2017 0.7800 0.7800 0.7600 0.7600 2,500 -0.02(-2.56%)
Nov 27, 2017 0.7900 0.8200 0.7800 0.7800 54,800 -0.01(-1.27%)
Nov 24, 2017 0.8400 0.8400 0.7900 0.7900 36,100 -0.04(-4.82%)
Nov 23, 2017 0.8200 0.8400 0.8000 0.8300 60,750 +0.03(+3.75%)
Nov 22, 2017 0.8300 0.8300 0.8000 0.8000 29,650 +0.00(+0.00%)
Nov 21, 2017 0.7400 0.8300 0.7300 0.8000 269,237 +0.07(+9.59%)
Nov 20, 2017 0.7100 0.7300 0.7100 0.7300 55,000 +0.01(+1.39%)
Nov 17, 2017 0.7000 0.7200 0.6900 0.7200 19,300 +0.07(+10.77%)
Nov 16, 2017 0.6300 0.6600 0.6300 0.6500 20,520 -0.03(-4.41%)
Nov 15, 2017 0.6800 0.6800 0.6800 0.6800 19,002 -0.04(-5.56%)
Nov 14, 2017 0.7200 0.7200 0.7200 0.7200 2,000 -0.01(-1.37%)
Nov 10, 2017 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Nov 09, 2017 0.7000 0.7000 0.6800 0.7000 30,500 +0.00(+0.00%)
Nov 08, 2017 0.7000 0.7000 0.6900 0.7000 21,400 -0.01(-1.41%)
Nov 07, 2017 0.7300 0.7300 0.7100 0.7100 14,785 -0.03(-4.05%)
Nov 02, 2017 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Nov 01, 2017 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Oct 31, 2017 0.7300 0.7500 0.7300 0.7500 7,500 +0.05(+7.14%)
Oct 30, 2017 0.7300 0.7300 0.7000 0.7000 9,500 +0.00(+0.00%)
Oct 27, 2017 0.7000 0.7000 0.7000 0.7000 1,100 -0.01(-1.41%)
Oct 26, 2017 0.7100 0.7100 0.7100 0.7100 1,500 -0.03(-4.05%)
Oct 25, 2017 0.7400 0.7400 0.7400 0.7400 6,000 -0.01(-1.33%)
Oct 24, 2017 0.7200 0.7500 0.7200 0.7500 23,459 -0.02(-2.60%)
Oct 23, 2017 0.7700 0.7700 0.7700 0.7700 2,000 +0.00(+0.00%)
Oct 20, 2017 0.6800 0.7700 0.6800 0.7700 27,000 +0.04(+5.48%)
Oct 19, 2017 0.7300 0.7300 0.7300 0.7300 6,000 +0.00(+0.00%)
Oct 18, 2017 0.7300 0.7300 0.7300 0.7300 1,500 -0.01(-1.35%)
Oct 17, 2017 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
Oct 16, 2017 0.7400 0.7400 0.7400 0.7400 5,000 +0.00(+0.00%)
Oct 13, 2017 0.7400 0.7400 0.7400 0.7400 12,000 +0.00(+0.00%)
Oct 12, 2017 0.7100 0.7400 0.7100 0.7400 5,600 +0.01(+1.37%)
Oct 11, 2017 0.7300 0.7300 0.7300 0.7300 1,000 +0.01(+1.39%)
Oct 10, 2017 0.7100 0.7200 0.7100 0.7200 1,000 +0.02(+2.86%)
Oct 06, 2017 0.7000 0.7000 0.7000 0.7000 2,200 +0.00(+0.00%)
Oct 05, 2017 0.7400 0.7400 0.7000 0.7000 18,500 -0.05(-6.67%)
Oct 04, 2017 0.7500 0.7500 0.7500 0.7500 7,000 -0.04(-5.06%)
Oct 02, 2017 0.7900 0.7900 0.7900 0 +0.05(+6.76%)
Sep 29, 2017 0.7500 0.7800 0.7400 0.7400 8,500 -0.01(-1.33%)
Sep 28, 2017 0.7700 0.7700 0.7500 0.7500 6,150 +0.01(+1.35%)
Sep 27, 2017 0.7400 0.7500 0.7400 0.7400 5,500 -0.03(-3.90%)
Sep 26, 2017 0.8000 0.8500 0.7500 0.7700 36,810 +0.02(+2.67%)
Sep 25, 2017 0.7700 0.7700 0.7100 0.7500 4,650 +0.02(+2.74%)
Sep 22, 2017 0.7000 0.7700 0.6700 0.7300 20,170 -0.01(-1.35%)
Sep 21, 2017 0.8600 0.8600 0.7100 0.7400 18,832 +0.01(+1.37%)
Sep 20, 2017 0.7400 0.7400 0.7300 0.7300 2,500 -0.01(-1.35%)
Sep 19, 2017 0.7700 0.7800 0.7100 0.7400 41,689 -0.06(-7.50%)
Sep 18, 2017 0.7600 0.8000 0.7600 0.8000 2,500 +0.02(+2.56%)
Sep 15, 2017 0.7600 0.7800 0.7600 0.7800 4,000 -0.02(-2.50%)
Sep 14, 2017 0.7600 0.8200 0.7600 0.8000 7,400 +0.04(+5.26%)
Sep 13, 2017 0.8400 0.8400 0.7600 0.7600 8,000 -0.02(-2.56%)
Sep 12, 2017 0.7500 0.8500 0.7000 0.7800 56,808 +0.00(+0.00%)
Sep 11, 2017 0.7500 0.7800 0.7500 0.7800 8,160 +0.07(+9.86%)
Sep 08, 2017 0.7500 0.8000 0.6600 0.7100 92,228 -0.03(-4.05%)
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.