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 +0.0019 (+0.74%)
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 (%)
Feb 29, 2024 0.2266 0.2281 0.2055 0.2055 146,414 -0.02(-9.35%)
Feb 28, 2024 0.2388 0.2388 0.2267 0.2267 10,526 -0.00(-1.43%)
Feb 27, 2024 0.2475 0.2500 0.2300 0.2300 77,066 -0.01(-3.56%)
Feb 26, 2024 0.2410 0.2413 0.2346 0.2385 66,075 +0.01(+2.40%)
Feb 23, 2024 0.2230 0.2350 0.2214 0.2329 49,466 +0.01(+4.35%)
Feb 22, 2024 0.2345 0.2350 0.2214 0.2232 120,375 -0.01(-5.02%)
Feb 21, 2024 0.2440 0.2440 0.2312 0.2350 74,702 -0.01(-3.69%)
Feb 20, 2024 0.2376 0.2450 0.2350 0.2440 35,632 +0.01(+2.56%)
Feb 16, 2024 0.2391 0.2456 0.2350 0.2379 87,027 +0.01(+3.43%)
Feb 15, 2024 0.2355 0.2355 0.2300 0.2300 9,089 -0.00(-1.50%)
Feb 14, 2024 0.2280 0.2335 0.2280 0.2335 15,550 +0.00(+1.52%)
Feb 13, 2024 0.2366 0.2366 0.2300 0.2300 10,400 -0.01(-4.96%)
Feb 12, 2024 0.2377 0.2420 0.2370 0.2420 8,250 +0.00(+0.41%)
Feb 09, 2024 0.2410 0.2410 0.2410 0.2410 8,014 -0.00(-0.17%)
Feb 08, 2024 0.2513 0.2513 0.2414 0.2414 11,730 -0.01(-3.94%)
Feb 07, 2024 0.2558 0.2558 0.2513 0.2513 5,609 -0.01(-2.03%)
Feb 06, 2024 0.2447 0.2575 0.2431 0.2565 39,903 +0.02(+7.68%)
Feb 05, 2024 0.2343 0.2403 0.2343 0.2382 14,586 +0.00(+1.45%)
Feb 02, 2024 0.2466 0.2466 0.2348 0.2348 46,793 -0.01(-5.82%)
Feb 01, 2024 0.2429 0.2580 0.2400 0.2493 59,470 +0.00(+0.16%)
Jan 31, 2024 0.2600 0.2600 0.2489 0.2489 47,579 -0.01(-4.20%)
Jan 30, 2024 0.2650 0.2650 0.2577 0.2598 20,962 -0.01(-1.96%)
Jan 29, 2024 0.2500 0.2720 0.2400 0.2650 114,110 +0.03(+10.46%)
Jan 26, 2024 0.2500 0.2500 0.2399 0.2399 125,510 -0.01(-2.72%)
Jan 25, 2024 0.2479 0.2499 0.2407 0.2466 19,840 +0.00(+0.49%)
Jan 24, 2024 0.2450 0.2490 0.2450 0.2454 6,915 +0.00(+1.20%)
Jan 23, 2024 0.2446 0.2450 0.2420 0.2425 29,047 +0.00(+0.62%)
Jan 22, 2024 0.2380 0.2500 0.2380 0.2410 1,711 -0.00(-1.83%)
Jan 19, 2024 0.2400 0.2500 0.2400 0.2455 31,380 +0.00(+1.74%)
Jan 18, 2024 0.2430 0.2430 0.2374 0.2413 7,504 +0.00(+1.69%)
Jan 17, 2024 0.2434 0.2435 0.2373 0.2373 20,532 -0.01(-2.35%)
Jan 16, 2024 0.2480 0.2500 0.2430 0.2430 92,598 -0.00(-1.66%)
Jan 12, 2024 0.2500 0.2500 0.2430 0.2471 128,578 -0.00(-1.16%)
Jan 11, 2024 0.2432 0.2500 0.2390 0.2500 64,682 +0.00(+0.00%)
Jan 10, 2024 0.2430 0.2500 0.2430 0.2500 51,384 +0.00(+1.26%)
Jan 09, 2024 0.2500 0.2500 0.2457 0.2469 80,289 -0.00(-1.24%)
Jan 08, 2024 0.2600 0.2627 0.2469 0.2500 268,393 -0.01(-2.46%)
Jan 05, 2024 0.2723 0.2740 0.2563 0.2563 24,790 -0.00(-0.39%)
Jan 04, 2024 0.2623 0.2647 0.2501 0.2573 214,412 -0.01(-2.80%)
Jan 03, 2024 0.2595 0.2647 0.2519 0.2647 73,850 +0.01(+2.00%)
Jan 02, 2024 0.2600 0.2602 0.2400 0.2595 104,001 +0.01(+2.25%)
Dec 29, 2023 0.2520 0.2588 0.2496 0.2538 139,863 -0.01(-2.05%)
Dec 28, 2023 0.2580 0.2761 0.2543 0.2591 80,731 -0.01(-2.96%)
Dec 27, 2023 0.2527 0.2755 0.2527 0.2670 67,966 -0.00(-1.44%)
Dec 26, 2023 0.2751 0.2865 0.2709 0.2709 28,669 -0.01(-2.73%)
Dec 22, 2023 0.2862 0.2920 0.2749 0.2785 74,349 +0.01(+2.54%)
Dec 21, 2023 0.2689 0.2716 0.2636 0.2716 8,750 +0.01(+5.76%)
Dec 20, 2023 0.2716 0.2716 0.2568 0.2568 13,684 -0.00(-1.76%)
Dec 19, 2023 0.2700 0.2715 0.2444 0.2614 330,499 +0.00(+1.32%)
Dec 18, 2023 0.2765 0.2850 0.2571 0.2580 103,131 -0.01(-4.48%)
Dec 15, 2023 0.2800 0.2865 0.2701 0.2701 43,860 -0.00(-1.53%)
Dec 14, 2023 0.2700 0.2743 0.2700 0.2743 22,625 +0.01(+2.81%)
Dec 13, 2023 0.2646 0.2700 0.2606 0.2668 28,193 +0.01(+2.50%)
Dec 12, 2023 0.2662 0.2680 0.2603 0.2603 24,492 -0.01(-3.23%)
Dec 11, 2023 0.2800 0.2834 0.2661 0.2690 45,655 -0.00(-1.57%)
Dec 08, 2023 0.2834 0.2834 0.2733 0.2733 28,017 -0.01(-4.74%)
Dec 07, 2023 0.2820 0.2880 0.2795 0.2869 51,560 +0.00(+1.38%)
Dec 06, 2023 0.2903 0.2941 0.2804 0.2830 99,285 -0.00(-0.70%)
Dec 05, 2023 0.2930 0.2970 0.2801 0.2850 131,476 -0.01(-2.73%)
Dec 04, 2023 0.2900 0.2992 0.2824 0.2930 131,748 +0.01(+2.59%)
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.