ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Revival Gold Inc (OP:RVLGF)

0.6161 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.5841 0.6248 0.5815 0.6161 126,108 +0.02(+4.00%)
Apr 09, 2026 0.5958 0.6030 0.5730 0.5924 149,513 +0.02(+3.46%)
Apr 08, 2026 0.6190 0.6190 0.5700 0.5726 354,029 +0.00(+0.69%)
Apr 07, 2026 0.5484 0.5810 0.5440 0.5687 184,832 +0.02(+4.10%)
Apr 06, 2026 0.5800 0.5800 0.5200 0.5463 175,365 -0.02(-3.05%)
Apr 02, 2026 0.5650 0.5980 0.5493 0.5635 85,602 -0.01(-1.54%)
Apr 01, 2026 0.5660 0.6001 0.5573 0.5723 251,250 +0.02(+2.75%)
Mar 31, 2026 0.5438 0.5661 0.5272 0.5570 275,683 +0.04(+8.39%)
Mar 30, 2026 0.5350 0.5520 0.5118 0.5139 95,585 -0.02(-3.49%)
Mar 27, 2026 0.5238 0.5504 0.5214 0.5325 194,278 +0.02(+3.80%)
Mar 26, 2026 0.5437 0.5550 0.5130 0.5130 135,609 -0.04(-7.38%)
Mar 25, 2026 0.5675 0.5675 0.5500 0.5539 114,667 +0.01(+2.04%)
Mar 24, 2026 0.5350 0.5447 0.5197 0.5428 123,939 +0.01(+2.22%)
Mar 23, 2026 0.5302 0.5484 0.5078 0.5310 503,803 -0.00(-0.54%)
Mar 20, 2026 0.5460 0.5558 0.5095 0.5339 584,264 -0.01(-0.95%)
Mar 19, 2026 0.5360 0.5625 0.4917 0.5390 376,202 -0.02(-3.23%)
Mar 18, 2026 0.5578 0.5748 0.5340 0.5570 294,128 -0.01(-1.05%)
Mar 17, 2026 0.5680 0.5907 0.5500 0.5629 241,404 -0.01(-1.88%)
Mar 16, 2026 0.5900 0.6060 0.5665 0.5737 198,878 -0.03(-4.86%)
Mar 13, 2026 0.6340 0.6555 0.5979 0.6030 276,510 -0.04(-6.90%)
Mar 12, 2026 0.6550 0.6839 0.6289 0.6477 161,829 -0.03(-4.21%)
Mar 11, 2026 0.7132 0.7132 0.6532 0.6762 174,385 -0.01(-1.99%)
Mar 10, 2026 0.7250 0.7250 0.6840 0.6899 289,271 -0.02(-2.79%)
Mar 09, 2026 0.7134 0.7250 0.6850 0.7097 189,335 -0.00(-0.45%)
Mar 06, 2026 0.7103 0.7250 0.7000 0.7129 165,875 -0.01(-1.15%)
Mar 05, 2026 0.7799 0.7900 0.7026 0.7212 287,064 -0.04(-5.38%)
Mar 04, 2026 0.7837 0.8420 0.7485 0.7622 102,309 -0.02(-1.93%)
Mar 03, 2026 0.8250 0.8250 0.6952 0.7772 372,947 -0.05(-6.11%)
Mar 02, 2026 0.8400 0.8500 0.7841 0.8278 313,673 +0.00(+0.44%)
Feb 27, 2026 0.7665 0.8243 0.7341 0.8242 239,844 +0.07(+9.63%)
Feb 26, 2026 0.7600 0.7796 0.7300 0.7518 134,907 -0.02(-2.72%)
Feb 25, 2026 0.7800 0.7800 0.7500 0.7728 166,134 +0.00(+0.36%)
Feb 24, 2026 0.7200 0.7800 0.6960 0.7700 379,892 +0.05(+6.60%)
Feb 23, 2026 0.6900 0.7400 0.6610 0.7223 637,372 +0.05(+7.26%)
Feb 20, 2026 0.6695 0.7000 0.6519 0.6734 434,252 -0.00(-0.53%)
Feb 19, 2026 0.6496 0.6770 0.6389 0.6770 65,783 +0.04(+5.96%)
Feb 18, 2026 0.5885 0.6491 0.5700 0.6389 507,405 +0.05(+8.12%)
Feb 17, 2026 0.6200 0.6200 0.5526 0.5909 307,808 -0.01(-0.86%)
Feb 13, 2026 0.6250 0.6770 0.5835 0.5960 325,074 -0.02(-2.77%)
Feb 12, 2026 0.6909 0.6909 0.6100 0.6130 266,883 -0.06(-8.51%)
Feb 11, 2026 0.6321 0.6700 0.6321 0.6700 60,904 +0.03(+5.45%)
Feb 10, 2026 0.6250 0.6365 0.6100 0.6354 140,453 +0.01(+2.14%)
Feb 09, 2026 0.6110 0.6380 0.5951 0.6221 270,854 +0.03(+5.44%)
Feb 06, 2026 0.5748 0.6018 0.5748 0.5900 242,969 +0.03(+5.36%)
Feb 05, 2026 0.6000 0.6590 0.5600 0.5600 287,712 -0.05(-7.82%)
Feb 04, 2026 0.6900 0.6900 0.5850 0.6075 264,425 -0.03(-5.08%)
Feb 03, 2026 0.6100 0.6428 0.6000 0.6400 405,771 +0.07(+11.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.