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

Revival Gold Inc (OP: RVLGF )

0.2586 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 (%)
May 29, 2020 0.6500 0.7176 0.6500 0.6800 173,000 +0.06(+9.68%)
May 28, 2020 0.6300 0.6497 0.6000 0.6200 70,916 +0.02(+3.18%)
May 27, 2020 0.6231 0.6231 0.5698 0.6009 46,998 -0.01(-1.49%)
May 26, 2020 0.5930 0.6466 0.5930 0.6100 60,132 +0.01(+0.91%)
May 22, 2020 0.6082 0.6176 0.6000 0.6045 41,900 -0.01(-0.90%)
May 21, 2020 0.6288 0.6288 0.5732 0.6100 57,594 -0.02(-3.16%)
May 20, 2020 0.6790 0.6790 0.6090 0.6299 53,011 +0.01(+2.32%)
May 19, 2020 0.6020 0.6400 0.5950 0.6156 104,833 +0.02(+3.86%)
May 18, 2020 0.5550 0.6400 0.5550 0.5927 93,818 +0.05(+9.66%)
May 15, 2020 0.5500 0.5509 0.5276 0.5405 49,900 -0.01(-1.73%)
May 14, 2020 0.5200 0.5500 0.5194 0.5500 25,517 +0.03(+5.77%)
May 13, 2020 0.5150 0.5276 0.5052 0.5200 65,971 -0.00(-0.38%)
May 12, 2020 0.5193 0.5250 0.5111 0.5220 22,908 -0.00(-0.57%)
May 11, 2020 0.5268 0.5373 0.5150 0.5250 70,659 +0.01(+1.94%)
May 08, 2020 0.5550 0.5550 0.5150 0.5150 149,800 +0.01(+0.98%)
May 07, 2020 0.5130 0.5130 0.4700 0.5100 54,645 +0.03(+6.94%)
May 06, 2020 0.4410 0.4769 0.4410 0.4769 24,603 +0.00(+0.02%)
May 05, 2020 0.4826 0.4828 0.4700 0.4768 17,113 -0.01(-1.69%)
May 04, 2020 0.4863 0.5002 0.4410 0.4850 112,891 +0.01(+2.93%)
May 01, 2020 0.4675 0.4800 0.4651 0.4712 17,500 -0.00(-0.70%)
Apr 30, 2020 0.4740 0.5150 0.4724 0.4745 47,862 -0.03(-5.91%)
Apr 29, 2020 0.5100 0.5109 0.4844 0.5043 23,730 -0.00(-0.24%)
Apr 28, 2020 0.5072 0.5072 0.4766 0.5055 13,917 +0.03(+6.42%)
Apr 27, 2020 0.5105 0.5105 0.4750 0.4750 26,541 -0.01(-1.29%)
Apr 24, 2020 0.4670 0.4921 0.4516 0.4812 56,000 +0.01(+1.48%)
Apr 23, 2020 0.4515 0.4889 0.4515 0.4742 25,569 +0.02(+5.38%)
Apr 22, 2020 0.4553 0.4770 0.4407 0.4500 61,703 -0.00(-0.99%)
Apr 21, 2020 0.4360 0.4880 0.4300 0.4545 105,039 -0.04(-8.88%)
Apr 20, 2020 0.4970 0.5158 0.4699 0.4988 123,683 -0.02(-3.50%)
Apr 17, 2020 0.5440 0.5500 0.5079 0.5169 26,300 +0.00(+0.19%)
Apr 16, 2020 0.5200 0.5268 0.4873 0.5159 61,420 +0.03(+6.13%)
Apr 15, 2020 0.4737 0.5025 0.4647 0.4861 27,283 +0.01(+2.01%)
Apr 14, 2020 0.5500 0.5570 0.4765 0.4765 71,664 -0.05(-8.72%)
Apr 13, 2020 0.4750 0.5412 0.4610 0.5220 96,921 +0.05(+9.87%)
Apr 09, 2020 0.4448 0.4820 0.4448 0.4751 66,800 +0.05(+10.49%)
Apr 08, 2020 0.3750 0.4452 0.3750 0.4300 32,485 +0.01(+2.23%)
Apr 07, 2020 0.3760 0.4525 0.3760 0.4206 51,520 -0.01(-2.19%)
Apr 06, 2020 0.4680 0.4680 0.3580 0.4300 75,828 +0.02(+5.34%)
Apr 03, 2020 0.4142 0.4150 0.4000 0.4082 52,000 +0.01(+2.05%)
Apr 02, 2020 0.4000 0.4192 0.4000 0.4000 45,100 -0.01(-1.43%)
Apr 01, 2020 0.4195 0.4195 0.3912 0.4058 122,850 -0.01(-3.43%)
Mar 31, 2020 0.4144 0.4202 0.4078 0.4202 29,671 +0.02(+5.58%)
Mar 30, 2020 0.4300 0.4440 0.3630 0.3980 68,523 -0.03(-7.44%)
Mar 27, 2020 0.4500 0.4500 0.4043 0.4300 71,100 -0.02(-4.44%)
Mar 26, 2020 0.5000 0.5140 0.4490 0.4500 128,053 +0.02(+4.17%)
Mar 25, 2020 0.3270 0.4489 0.3270 0.4320 138,646 +0.11(+33.58%)
Mar 24, 2020 0.3300 0.4149 0.3113 0.3234 72,495 +0.02(+5.82%)
Mar 23, 2020 0.2910 0.3056 0.2740 0.3056 38,057 +0.04(+13.19%)
Mar 20, 2020 0.2791 0.2901 0.2700 0.2700 49,200 +0.01(+3.85%)
Mar 19, 2020 0.2523 0.2712 0.2434 0.2600 55,673 +0.01(+4.00%)
Mar 18, 2020 0.2560 0.2883 0.2458 0.2500 96,348 -0.04(-12.92%)
Mar 17, 2020 0.2900 0.2947 0.2456 0.2871 223,510 -0.00(-0.52%)
Mar 16, 2020 0.3050 0.3330 0.2486 0.2886 293,419 -0.04(-12.55%)
Mar 13, 2020 0.3540 0.3540 0.3100 0.3300 113,500 +0.00(+0.58%)
Mar 12, 2020 0.3513 0.3640 0.2800 0.3281 167,801 -0.03(-8.86%)
Mar 11, 2020 0.4338 0.4389 0.3500 0.3600 86,912 -0.10(-21.60%)
Mar 10, 2020 0.4600 0.4758 0.4131 0.4592 50,400 +0.00(+0.72%)
Mar 09, 2020 0.4667 0.4989 0.4441 0.4559 92,028 -0.03(-6.27%)
Mar 06, 2020 0.5400 0.5608 0.4813 0.4864 71,200 -0.07(-12.31%)
Mar 05, 2020 0.5550 0.5563 0.5500 0.5547 4,235 -0.00(-0.48%)
Mar 04, 2020 0.5790 0.5790 0.5403 0.5574 32,397 +0.04(+7.15%)
Mar 03, 2020 0.5202 0.5800 0.5150 0.5202 88,082 -0.01(-1.66%)
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.