Revival Gold Inc (OP: RVLGF )

0.2400 -0.0128 (-5.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.2520 0.2520 0.2351 0.2400 269,501 -0.01(-5.06%)
Oct 30, 2024 0.2620 0.2655 0.2500 0.2528 136,505 -0.01(-4.96%)
Oct 29, 2024 0.2650 0.2770 0.2625 0.2660 63,858 -0.00(-1.52%)
Oct 28, 2024 0.2814 0.2814 0.2650 0.2701 110,150 +0.00(+0.86%)
Oct 25, 2024 0.2745 0.2745 0.2619 0.2678 33,391 -0.01(-2.62%)
Oct 24, 2024 0.2680 0.2800 0.2630 0.2750 205,055 +0.02(+5.97%)
Oct 23, 2024 0.2771 0.2771 0.2595 0.2595 110,615 -0.01(-4.28%)
Oct 22, 2024 0.2703 0.2768 0.2638 0.2711 134,583 +0.01(+4.51%)
Oct 21, 2024 0.2547 0.2616 0.2484 0.2594 108,583 +0.01(+4.60%)
Oct 18, 2024 0.2535 0.2582 0.2400 0.2480 300,645 -0.00(-0.44%)
Oct 17, 2024 0.2399 0.2578 0.2361 0.2491 181,713 +0.01(+3.79%)
Oct 16, 2024 0.2242 0.2400 0.2180 0.2400 225,078 +0.02(+10.75%)
Oct 15, 2024 0.2163 0.2238 0.2141 0.2167 41,783 +0.01(+3.19%)
Oct 14, 2024 0.2100 0.2340 0.2100 0.2100 103,423 -0.01(-4.55%)
Oct 11, 2024 0.2100 0.2287 0.2100 0.2200 102,852 +0.01(+2.37%)
Oct 10, 2024 0.2166 0.2166 0.2101 0.2149 39,614 -0.00(-0.28%)
Oct 09, 2024 0.2120 0.2199 0.2100 0.2155 51,374 +0.01(+2.62%)
Oct 08, 2024 0.2130 0.2140 0.2100 0.2100 37,342 -0.01(-3.67%)
Oct 07, 2024 0.2167 0.2195 0.2120 0.2180 23,884 +0.01(+2.83%)
Oct 04, 2024 0.2070 0.2150 0.2070 0.2120 185,385 +0.00(+1.58%)
Oct 03, 2024 0.2210 0.2210 0.2076 0.2087 52,688 +0.00(+1.95%)
Oct 02, 2024 0.2210 0.2210 0.2037 0.2047 38,027 -0.01(-3.44%)
Oct 01, 2024 0.2125 0.2129 0.2078 0.2120 58,020 -0.01(-4.07%)
Sep 30, 2024 0.2210 0.2210 0.2100 0.2210 23,864 +0.01(+4.44%)
Sep 27, 2024 0.2196 0.2196 0.2067 0.2116 201,533 -0.01(-3.33%)
Sep 26, 2024 0.2200 0.2200 0.2043 0.2189 333,081 -0.00(-0.50%)
Sep 25, 2024 0.2151 0.2200 0.2147 0.2200 124,576 +0.00(+0.96%)
Sep 24, 2024 0.2177 0.2205 0.2156 0.2179 59,683 +0.00(+0.37%)
Sep 23, 2024 0.2185 0.2200 0.2150 0.2171 47,159 +0.00(+0.98%)
Sep 20, 2024 0.2036 0.2209 0.2036 0.2150 112,475 -0.00(-0.69%)
Sep 19, 2024 0.2210 0.2210 0.2164 0.2165 45,077 -0.00(-2.04%)
Sep 18, 2024 0.2209 0.2210 0.2110 0.2210 105,272 +0.00(+0.45%)
Sep 17, 2024 0.2147 0.2200 0.2147 0.2200 25,687 +0.00(+0.00%)
Sep 16, 2024 0.2200 0.2200 0.2113 0.2200 71,570 +0.00(+0.18%)
Sep 13, 2024 0.2200 0.2200 0.2105 0.2196 64,995 +0.00(+1.48%)
Sep 12, 2024 0.2400 0.2400 0.2087 0.2164 125,797 +0.01(+3.05%)
Sep 11, 2024 0.2400 0.2400 0.2100 0.2100 41,900 -0.01(-4.93%)
Sep 10, 2024 0.2155 0.2209 0.2100 0.2209 23,314 +0.01(+4.69%)
Sep 09, 2024 0.2294 0.2294 0.2101 0.2110 156,432 -0.01(-4.65%)
Sep 06, 2024 0.2249 0.2273 0.2100 0.2213 185,057 -0.01(-3.53%)
Sep 05, 2024 0.2250 0.2295 0.2242 0.2294 116,857 +0.01(+3.66%)
Sep 04, 2024 0.2229 0.2229 0.2213 0.2213 61,431 -0.01(-2.64%)
Sep 03, 2024 0.2278 0.2278 0.2106 0.2273 225,283 -0.00(-1.09%)
Aug 30, 2024 0.2263 0.2324 0.2233 0.2298 21,782 +0.00(+0.75%)
Aug 29, 2024 0.2210 0.2281 0.2210 0.2281 1,100 +0.01(+6.54%)
Aug 28, 2024 0.2028 0.2195 0.2024 0.2141 157,354 -0.01(-4.38%)
Aug 27, 2024 0.2430 0.2430 0.2037 0.2239 73,849 +0.00(+2.24%)
Aug 26, 2024 0.2081 0.2197 0.2081 0.2190 71,421 +0.01(+4.29%)
Aug 23, 2024 0.2211 0.2211 0.2100 0.2100 67,340 +0.00(+0.00%)
Aug 22, 2024 0.2150 0.2150 0.2045 0.2100 219,735 -0.01(-4.81%)
Aug 21, 2024 0.2225 0.2225 0.2091 0.2206 153,890 +0.01(+6.67%)
Aug 20, 2024 0.2300 0.2300 0.2068 0.2068 56,590 -0.01(-5.91%)
Aug 19, 2024 0.2134 0.2198 0.2046 0.2198 146,114 +0.02(+9.63%)
Aug 16, 2024 0.2100 0.2121 0.1988 0.2005 116,759 -0.01(-3.84%)
Aug 15, 2024 0.1820 0.2088 0.1820 0.2085 123,834 +0.00(+1.71%)
Aug 14, 2024 0.2088 0.2107 0.1978 0.2050 33,956 +0.00(+2.50%)
Aug 13, 2024 0.2114 0.2114 0.2000 0.2000 17,700 -0.00(-1.48%)
Aug 12, 2024 0.2200 0.2200 0.1991 0.2030 61,170 +0.00(+0.25%)
Aug 09, 2024 0.2200 0.2200 0.2025 0.2025 188,050 -0.00(-1.22%)
Aug 08, 2024 0.1989 0.2092 0.1934 0.2050 158,643 -0.00(-1.30%)
Aug 07, 2024 0.2136 0.2200 0.2077 0.2077 7,829 -0.01(-3.08%)
Aug 06, 2024 0.2200 0.2200 0.2066 0.2143 76,704 -0.01(-2.59%)
Aug 05, 2024 0.2100 0.2200 0.2100 0.2200 35,032 +0.00(+0.05%)
Aug 02, 2024 0.2147 0.2245 0.2050 0.2199 53,928 -0.00(-0.41%)
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.