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

Revival Gold Inc (TSV: RVG )

0.2850 +0.0050 (+1.79%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 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 (%)
Jun 30, 2023 0.4450 0 +0.02(+3.49%)
Jun 29, 2023 0.4300 0.4500 0.4300 0.4300 27,000 -0.01(-2.27%)
Jun 28, 2023 0.4500 0.4600 0.4350 0.4400 22,550 -0.02(-4.35%)
Jun 27, 2023 0.4600 0.4600 0.4550 0.4600 35,814 +0.00(+0.00%)
Jun 26, 2023 0.4600 0.4600 0.4550 0.4600 9,496 +0.00(+0.00%)
Jun 23, 2023 0.4500 0.4700 0.4500 0.4600 63,115 +0.01(+1.10%)
Jun 22, 2023 0.4450 0.4550 0.4450 0.4550 7,500 +0.01(+1.11%)
Jun 21, 2023 0.4550 0.4550 0.4500 0.4500 72,647 -0.02(-3.23%)
Jun 20, 2023 0.4750 0.4750 0.4600 0.4650 41,151 -0.01(-2.11%)
Jun 19, 2023 0.4750 0.4750 0.4600 0.4750 32,737 +0.00(+0.00%)
Jun 16, 2023 0.4750 0.4800 0.4750 0.4750 25,001 +0.00(+0.00%)
Jun 15, 2023 0.4850 0.5000 0.4750 0.4750 57,625 -0.02(-3.06%)
Jun 13, 2023 0.4900 100 -0.01(-2.00%)
Jun 12, 2023 0.5300 0.5300 0.4900 0.5000 47,101 -0.01(-1.96%)
Jun 09, 2023 0.5100 0.5100 0.5100 0.5100 30,000 -0.02(-3.77%)
Jun 08, 2023 0.5000 0.5300 0.5000 0.5300 125,025 +0.03(+6.00%)
Jun 07, 2023 0.5200 0.5400 0.5000 0.5000 46,402 -0.01(-1.96%)
Jun 06, 2023 0.5300 0.5400 0.5100 0.5100 27,836 -0.02(-3.77%)
Jun 05, 2023 0.5300 0.5400 0.5200 0.5300 70,200 +0.02(+3.92%)
Jun 02, 2023 0.5300 0.5300 0.5100 0.5100 28,000 -0.01(-1.92%)
Jun 01, 2023 0.5100 0.5300 0.5000 0.5200 69,697 +0.00(+0.00%)
May 31, 2023 0.5100 0.5400 0.5100 0.5200 67,120 -0.01(-1.89%)
May 30, 2023 0.5500 0.5700 0.5200 0.5300 35,622 -0.03(-5.36%)
May 29, 2023 0.5600 0.5600 0.5500 0.5600 14,500 -0.01(-1.75%)
May 26, 2023 0.5100 0.5700 0.5000 0.5700 151,187 +0.07(+14.00%)
May 25, 2023 0.5300 0.5300 0.5000 0.5000 278,227 -0.02(-3.85%)
May 24, 2023 0.4500 0.5400 0.4500 0.5200 509,221 +0.07(+14.29%)
May 23, 2023 0.4550 0.4550 0.4500 0.4550 9,022 +0.02(+3.41%)
May 19, 2023 0.4400 0 +0.00(+0.00%)
May 18, 2023 0.4350 0.4400 0.4300 0.4400 79,530 +0.02(+4.76%)
May 17, 2023 0.4200 0.4350 0.4100 0.4200 277,678 +0.01(+1.20%)
May 16, 2023 0.5000 0.5000 0.4150 0.4150 411,266 -0.07(-13.54%)
May 15, 2023 0.5200 0.5200 0.4800 0.4800 109,840 -0.03(-5.88%)
May 12, 2023 0.5200 0.5200 0.4950 0.5100 209,450 +0.01(+2.00%)
May 11, 2023 0.5000 0.5100 0.4900 0.5000 177,500 +0.02(+4.17%)
May 10, 2023 0.5000 0.5100 0.4650 0.4800 390,877 -0.03(-5.88%)
May 09, 2023 0.5200 0.5200 0.4800 0.5100 976,311 -0.09(-15.00%)
May 08, 2023 0.6600 0.6600 0.5800 0.6000 236,410 -0.05(-7.69%)
May 05, 2023 0.6300 0.6700 0.6100 0.6500 135,750 -0.01(-1.52%)
May 04, 2023 0.6000 0.6700 0.5900 0.6600 328,932 +0.08(+13.79%)
May 03, 2023 0.6200 0.6200 0.5700 0.5800 176,975 -0.01(-1.69%)
May 02, 2023 0.5700 0.7100 0.5700 0.5900 365,960 +0.03(+5.36%)
May 01, 2023 0.5700 0.6000 0.5500 0.5600 92,020 -0.01(-1.75%)
Apr 28, 2023 0.5700 0.6200 0.5600 0.5700 199,900 +0.00(+0.00%)
Apr 27, 2023 0.6100 0.6100 0.5600 0.5700 88,500 -0.03(-5.00%)
Apr 26, 2023 0.6100 0.6200 0.6000 0.6000 129,440 -0.01(-1.64%)
Apr 25, 2023 0.6200 0.6400 0.6100 0.6100 142,400 -0.02(-3.17%)
Apr 24, 2023 0.6500 0.6500 0.6300 0.6300 99,300 -0.01(-1.56%)
Apr 21, 2023 0.6700 0.6700 0.6400 0.6400 110,490 -0.03(-4.48%)
Apr 20, 2023 0.6900 0.7000 0.6600 0.6700 235,160 -0.02(-2.90%)
Apr 19, 2023 0.7000 0.7100 0.6900 0.6900 35,210 -0.01(-1.43%)
Apr 18, 2023 0.7400 0.7500 0.7000 0.7000 89,700 -0.02(-2.78%)
Apr 17, 2023 0.8000 0.8000 0.7200 0.7200 68,443 -0.05(-6.49%)
Apr 14, 2023 0.7800 0.7800 0.7700 0.7700 4,230 -0.02(-2.53%)
Apr 13, 2023 0.7900 0.8000 0.7900 0.7900 29,400 +0.00(+0.00%)
Apr 12, 2023 0.8000 0.8100 0.7900 0.7900 33,235 -0.02(-2.47%)
Apr 11, 2023 0.8100 0.8300 0.8000 0.8100 117,104 +0.00(+0.00%)
Apr 10, 2023 0.8000 0.8200 0.8000 0.8100 15,850 +0.02(+2.53%)
Apr 06, 2023 0.7900 0 +0.00(+0.00%)
Apr 05, 2023 0.8300 0.8300 0.7900 0.7900 30,750 -0.03(-3.66%)
Apr 04, 2023 0.7800 0.8400 0.7800 0.8200 30,150 +0.05(+6.49%)
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.