Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Revival Gold Inc
(OP:
RVLGF
)
0.2081
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.3850
0.3896
0.3753
0.3895
8,000
+0.01(+1.80%)
May 30, 2019
0.3528
0.3826
0.3528
0.3826
3,110
+0.03(+8.66%)
May 29, 2019
0.3680
0.3750
0.3521
0.3521
8,100
-0.01(-3.45%)
May 28, 2019
0.3647
0.3647
0.3647
0.3647
2,000
+0.00(+0.80%)
May 24, 2019
0.3625
0.3724
0.3548
0.3618
16,600
+0.01(+2.64%)
May 23, 2019
0.3150
0.3525
0.3150
0.3525
76,734
+0.02(+7.60%)
May 22, 2019
0.3500
0.3613
0.3276
0.3276
32,500
-0.03(-7.74%)
May 21, 2019
0.3730
0.3731
0.3546
0.3551
6,050
-0.00(-0.28%)
May 17, 2019
0.3561
0.3561
0.3561
0
-0.01(-3.76%)
May 16, 2019
0.3850
0.3850
0.3700
0.3700
9,000
-0.01(-1.60%)
May 15, 2019
0.3900
0.3900
0.3551
0.3760
28,500
+0.01(+1.62%)
May 14, 2019
0.3822
0.3822
0.3700
0.3700
5,504
-0.00(-0.88%)
May 13, 2019
0.3800
0.3800
0.3624
0.3733
9,246
-0.01(-1.89%)
May 10, 2019
0.3900
0.3900
0.3805
0.3805
15,800
+0.01(+2.84%)
May 09, 2019
0.3896
0.3896
0.3670
0.3700
4,500
+0.00(+1.34%)
May 08, 2019
0.3547
0.3651
0.3547
0.3651
2,000
+0.01(+1.44%)
May 07, 2019
0.3603
0.3635
0.3573
0.3599
14,602
-0.01(-1.85%)
May 06, 2019
0.3617
0.3699
0.3617
0.3667
14,800
-0.00(-0.89%)
May 03, 2019
0.3600
0.3700
0.3600
0.3700
7,100
+0.00(+0.00%)
May 02, 2019
0.3952
0.3987
0.3700
0.3700
38,800
-0.04(-9.20%)
May 01, 2019
0.4000
0.4075
0.3970
0.4075
5,700
+0.01(+2.57%)
Apr 30, 2019
0.3843
0.3985
0.3843
0.3973
33,600
+0.02(+5.30%)
Apr 29, 2019
0.4289
0.4289
0.3764
0.3773
221,875
-0.06(-13.46%)
Apr 26, 2019
0.4500
0.4500
0.4357
0.4360
17,000
-0.01(-3.15%)
Apr 25, 2019
0.4500
0.4697
0.4500
0.4502
14,000
-0.02(-4.21%)
Apr 24, 2019
0.4690
0.4799
0.4577
0.4700
36,300
-0.00(-0.28%)
Apr 23, 2019
0.4850
0.4850
0.4713
0.4713
7,100
-0.01(-2.20%)
Apr 22, 2019
0.4812
0.4864
0.4742
0.4819
24,246
+0.00(+0.40%)
Apr 18, 2019
0.5200
0.5200
0.4800
0.4800
9,600
-0.03(-6.71%)
Apr 17, 2019
0.5129
0.5145
0.5129
0.5145
1,200
-0.00(-0.43%)
Apr 16, 2019
0.5167
0.5167
0.5167
0.5167
2,000
-0.00(-0.44%)
Apr 15, 2019
0.5205
0.5219
0.5168
0.5190
7,150
-0.01(-1.14%)
Apr 12, 2019
0.5150
0.5250
0.5150
0.5250
12,200
+0.03(+5.23%)
Apr 11, 2019
0.5031
0.5178
0.4989
0.4989
11,099
-0.02(-3.89%)
Apr 09, 2019
0.5191
0.5191
0.5191
0.5191
5,000
+0.02(+3.53%)
Apr 08, 2019
0.4906
0.5100
0.4782
0.5014
17,550
+0.00(+0.91%)
Apr 05, 2019
0.5248
0.5248
0.4857
0.4969
19,600
-0.03(-5.73%)
Apr 04, 2019
0.5129
0.5275
0.5100
0.5271
123,316
+0.03(+5.48%)
Apr 03, 2019
0.5000
0.5000
0.4755
0.4997
36,800
-0.01(-1.05%)
Apr 02, 2019
0.5060
0.5162
0.4926
0.5050
32,900
-0.03(-4.90%)
Apr 01, 2019
0.5446
0.5518
0.5310
0.5310
6,000
+0.00(+0.51%)
Mar 29, 2019
0.5400
0.5400
0.5280
0.5283
28,000
-0.01(-1.82%)
Mar 28, 2019
0.5381
0.5381
0.5381
0.5381
1,500
+0.00(+0.00%)
Mar 27, 2019
0.5273
0.5381
0.5273
0.5381
5,025
-0.03(-4.54%)
Mar 26, 2019
0.5637
0.5637
0.5637
0.5637
2,000
+0.03(+5.52%)
Mar 25, 2019
0.5385
0.5385
0.5342
0.5342
2,100
+0.02(+3.31%)
Mar 22, 2019
0.5400
0.5400
0.5171
0.5171
13,000
-0.02(-4.24%)
Mar 21, 2019
0.5354
0.5400
0.5336
0.5400
14,500
+0.01(+1.16%)
Mar 20, 2019
0.5338
0.5338
0.5338
0.5338
10,000
+0.00(+0.00%)
Mar 19, 2019
0.5190
0.5376
0.5190
0.5338
32,886
+0.02(+3.67%)
Mar 18, 2019
0.5500
0.5500
0.5149
0.5149
30,527
-0.05(-8.87%)
Mar 15, 2019
0.5809
0.5844
0.5600
0.5650
8,200
-0.01(-0.98%)
Mar 14, 2019
0.5700
0.5706
0.5590
0.5706
11,785
-0.02(-3.86%)
Mar 12, 2019
0.5935
0.5935
0.5935
0
+0.00(+0.22%)
Mar 11, 2019
0.5940
0.6073
0.5922
0.5922
16,600
-0.01(-0.87%)
Mar 07, 2019
0.5974
0.5974
0.5974
0
+0.00(+0.73%)
Mar 06, 2019
0.5841
0.5975
0.5841
0.5931
10,200
+0.00(+0.78%)
Mar 05, 2019
0.5892
0.5951
0.5885
0.5885
8,900
+0.01(+1.03%)
Mar 04, 2019
0.5990
0.5990
0.5825
0.5825
8,700
-0.01(-1.15%)
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
.