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

Revival Gold Inc (OP: RVLGF )

0.2902 +0.0302 (+11.62%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 28, 2021 0.6200 0.6208 0.5950 0.5960 41,086 -0.02(-3.87%)
May 27, 2021 0.5755 0.6200 0.5670 0.6200 130,984 +0.05(+8.85%)
May 26, 2021 0.5654 0.5954 0.5444 0.5696 285,820 +0.01(+1.73%)
May 25, 2021 0.5800 0.5800 0.5359 0.5599 30,815 -0.01(-0.90%)
May 24, 2021 0.4900 0.5700 0.4900 0.5650 21,423 +0.02(+2.82%)
May 21, 2021 0.5600 0.5615 0.5477 0.5495 12,651 +0.00(+0.27%)
May 20, 2021 0.5960 0.5960 0.5373 0.5480 18,775 +0.00(+0.83%)
May 19, 2021 0.5335 0.5520 0.5335 0.5435 59,775 -0.01(-2.07%)
May 18, 2021 0.5500 0.5550 0.5300 0.5550 41,150 +0.00(+0.63%)
May 17, 2021 0.5529 0.5530 0.5162 0.5515 35,170 -0.01(-1.57%)
May 14, 2021 0.5402 0.5700 0.5365 0.5603 10,637 +0.03(+4.83%)
May 13, 2021 0.5343 0.5693 0.5343 0.5345 23,233 -0.05(-7.83%)
May 12, 2021 0.6093 0.6093 0.5368 0.5799 366,205 -0.03(-4.98%)
May 11, 2021 0.6195 0.6400 0.5847 0.6103 93,168 -0.01(-1.49%)
May 10, 2021 0.6146 0.6383 0.6082 0.6195 65,681 +0.01(+1.56%)
May 07, 2021 0.5810 0.6100 0.5501 0.6100 167,063 +0.06(+11.01%)
May 06, 2021 0.5322 0.5640 0.5244 0.5495 56,309 -0.00(-0.09%)
May 05, 2021 0.5540 0.5555 0.5357 0.5500 21,825 +0.01(+2.73%)
May 04, 2021 0.5500 0.5500 0.5354 0.5354 30,790 -0.01(-1.96%)
May 03, 2021 0.5400 0.5540 0.5371 0.5461 32,039 -0.01(-0.93%)
Apr 30, 2021 0.5373 0.5512 0.5373 0.5512 13,500 +0.00(+0.22%)
Apr 29, 2021 0.6210 0.6210 0.5429 0.5500 5,008 -0.01(-1.79%)
Apr 28, 2021 0.5500 0.5700 0.5500 0.5600 17,700 +0.02(+3.74%)
Apr 27, 2021 0.5350 0.5651 0.5210 0.5398 65,359 +0.02(+3.03%)
Apr 26, 2021 0.5150 0.5321 0.5150 0.5239 24,265 -0.01(-1.15%)
Apr 23, 2021 0.5452 0.5452 0.5250 0.5300 15,700 -0.00(-0.67%)
Apr 22, 2021 0.5372 0.5419 0.5300 0.5336 31,288 -0.01(-1.46%)
Apr 21, 2021 0.5406 0.5500 0.5347 0.5415 50,608 +0.03(+5.23%)
Apr 20, 2021 0.5253 0.5456 0.5146 0.5146 56,616 -0.02(-3.52%)
Apr 19, 2021 0.5160 0.5400 0.5160 0.5334 19,100 +0.00(+0.77%)
Apr 16, 2021 0.5486 0.5500 0.5108 0.5293 131,300 -0.02(-3.76%)
Apr 15, 2021 0.4988 0.5500 0.4988 0.5500 29,074 +0.02(+4.58%)
Apr 14, 2021 0.5312 0.5312 0.5200 0.5259 26,050 +0.00(+0.42%)
Apr 13, 2021 0.5200 0.5350 0.5200 0.5237 11,600 +0.00(+0.36%)
Apr 12, 2021 0.5339 0.5341 0.5218 0.5218 34,695 -0.02(-3.37%)
Apr 09, 2021 0.5311 0.5508 0.5300 0.5400 38,700 +0.00(+0.00%)
Apr 08, 2021 0.5787 0.5787 0.5300 0.5400 50,570 -0.01(-2.65%)
Apr 07, 2021 0.5574 0.5632 0.5500 0.5547 8,930 +0.00(+0.85%)
Apr 06, 2021 0.5337 0.5541 0.5335 0.5500 38,032 +0.01(+2.42%)
Apr 05, 2021 0.5400 0.5520 0.5250 0.5370 38,219 +0.01(+1.15%)
Apr 01, 2021 0.5300 0.5400 0.5237 0.5309 47,400 -0.01(-1.69%)
Mar 31, 2021 0.5800 0.5800 0.5350 0.5400 18,855 -0.01(-2.17%)
Mar 30, 2021 0.5950 0.5950 0.5520 0.5520 63,210 -0.04(-6.04%)
Mar 29, 2021 0.6117 0.6117 0.5794 0.5875 50,330 -0.02(-3.44%)
Mar 26, 2021 0.6170 0.6211 0.6028 0.6084 19,400 -0.01(-1.65%)
Mar 25, 2021 0.6018 0.6186 0.6018 0.6186 50,218 +0.00(+0.75%)
Mar 24, 2021 0.6133 0.6197 0.6101 0.6140 36,175 -0.00(-0.62%)
Mar 23, 2021 0.6041 0.6297 0.5883 0.6178 43,106 +0.01(+1.28%)
Mar 22, 2021 0.5455 0.6100 0.5455 0.6100 13,558 +0.00(+0.38%)
Mar 19, 2021 0.6600 0.6600 0.6000 0.6077 63,800 -0.02(-2.49%)
Mar 18, 2021 0.6350 0.6350 0.6003 0.6232 104,614 +0.01(+2.16%)
Mar 17, 2021 0.6047 0.6153 0.6013 0.6100 34,456 +0.01(+2.18%)
Mar 16, 2021 0.5940 0.6100 0.5918 0.5970 33,655 +0.03(+4.74%)
Mar 15, 2021 0.5690 0.5700 0.5317 0.5700 73,490 +0.06(+11.76%)
Mar 12, 2021 0.5200 0.5300 0.5100 0.5100 44,700 -0.02(-3.74%)
Mar 11, 2021 0.5084 0.5451 0.5000 0.5298 29,359 +0.02(+3.88%)
Mar 10, 2021 0.5300 0.5300 0.5070 0.5100 65,136 -0.02(-4.23%)
Mar 09, 2021 0.5153 0.5412 0.5100 0.5325 68,565 +0.02(+3.28%)
Mar 08, 2021 0.5416 0.5416 0.5156 0.5156 45,486 -0.01(-1.06%)
Mar 05, 2021 0.5213 0.5399 0.5130 0.5211 31,500 -0.02(-3.50%)
Mar 04, 2021 0.5700 0.5727 0.5296 0.5400 94,928 -0.02(-3.83%)
Mar 03, 2021 0.5665 0.5665 0.5450 0.5615 72,567 +0.01(+1.81%)
Mar 02, 2021 0.5665 0.6140 0.5451 0.5515 87,042 -0.06(-9.14%)
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.