Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Revival Gold Inc. (RVLGF)

Compare
0.3110
+0.0005
+(0.16%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.32100.32300.30000.31100.3110100,600
Apr 16, 20250.34500.34500.31300.31900.3190175,500
Apr 15, 20250.34800.36900.31400.32100.3210316,200
Apr 14, 20250.36900.36900.33000.34400.3440287,300
Apr 11, 20250.33100.37200.33000.34100.3410719,200
Apr 10, 20250.25800.32000.25800.30500.3050606,100
Apr 9, 20250.26500.27800.23500.27800.2780784,100
Apr 8, 20250.27000.27000.23900.23900.2390133,000
Apr 7, 20250.24900.26700.22400.23700.2370544,200
Apr 4, 20250.24000.24000.21800.22900.2290201,200
Apr 3, 20250.26200.26200.24200.25000.2500214,700
Apr 2, 20250.28000.28100.25400.25400.2540229,900
Apr 1, 20250.26000.27000.24700.26300.2630129,800
Mar 31, 20250.26000.26300.24900.25500.2550143,200
Mar 28, 20250.27700.27900.25800.25800.2580131,300
Mar 27, 20250.28000.28000.27100.27800.2780202,900
Mar 26, 20250.27100.28000.26900.27700.277062,800
Mar 25, 20250.26300.28300.26100.27500.2750478,900
Mar 24, 20250.27000.27400.26200.26300.2630159,200
Mar 21, 20250.25200.26300.23600.26100.2610474,700
Mar 20, 20250.24300.24700.23800.23800.238056,400
Mar 19, 20250.23400.24500.23000.24500.245053,800
Mar 18, 20250.24000.24000.22600.23700.237045,900
Mar 17, 20250.23800.24500.22800.24000.240094,300
Mar 14, 20250.22700.23100.22000.22900.2290101,700
Mar 13, 20250.21100.21800.20500.21500.2150109,300
Mar 12, 20250.22100.22100.20000.20900.2090119,000
Mar 11, 20250.18900.21400.18900.20600.2060136,900
Mar 10, 20250.22600.22600.20100.21000.2100104,500
Mar 7, 20250.21300.24000.21300.21800.218066,000
Mar 6, 20250.23400.23900.22600.22600.22606,800
Mar 5, 20250.22200.23500.22100.23200.232079,300
Mar 4, 20250.22700.22900.21600.22700.227042,400
Mar 3, 20250.23400.23700.21500.22500.2250129,400
Feb 28, 20250.22100.22100.20500.21300.213055,600
Feb 27, 20250.22700.22700.21900.22200.222054,800
Feb 26, 20250.22900.23600.22000.22700.2270411,100
Feb 25, 20250.23500.23500.22400.23200.232083,500
Feb 24, 20250.25400.26700.23000.23500.235077,700
Feb 21, 20250.25000.25000.22200.23300.2330345,000
Feb 20, 20250.24700.25000.24400.24600.2460227,700
Feb 19, 20250.24900.26100.24000.24400.2440383,900
Feb 18, 20250.24200.24800.23000.24700.2470201,500
Feb 14, 20250.25200.25200.23500.23500.2350348,200
Feb 13, 20250.22400.25400.22400.24700.2470465,500
Feb 12, 20250.21700.24500.20900.23900.2390334,100
Feb 11, 20250.20300.22000.20200.21200.2120267,500
Feb 10, 20250.20600.22100.19300.20000.2000271,700
Feb 7, 20250.20000.21500.20000.20100.2010282,200
Feb 6, 20250.23200.23200.20000.20400.2040229,500
Feb 5, 20250.22600.23400.20800.20800.2080633,800
Feb 4, 20250.18900.23000.18900.20900.2090867,000
Feb 3, 20250.20000.20000.18300.18300.183015,200
Jan 31, 20250.18500.19700.17800.18100.181077,000
Jan 30, 20250.16000.18500.16000.18500.1850131,700
Jan 29, 20250.16100.16600.15700.16000.160031,500
Jan 28, 20250.16800.16900.15700.16500.165097,900
Jan 27, 20250.16400.17200.16400.17000.1700119,400
Jan 24, 20250.16800.17300.16400.16800.1680205,600
Jan 23, 20250.18300.18300.16800.16800.1680174,700
Jan 22, 20250.18600.18900.18000.18500.185059,900
Jan 21, 20250.20000.20000.18400.19000.190020,700
Jan 17, 20250.19300.19300.18500.18500.185018,400
Jan 16, 20250.19200.19500.18400.18900.189018,600
Jan 15, 20250.18200.19500.18200.19500.1950138,100
Jan 14, 20250.19500.19500.18200.19100.1910267,500
Jan 13, 20250.19600.20300.18400.19100.1910149,800
Jan 10, 20250.20500.20500.18800.19200.192048,200
Jan 8, 20250.21700.21700.19700.20000.200035,300
Jan 7, 20250.22200.22200.19700.20100.201076,500
Jan 6, 20250.21800.21800.19500.20400.204027,300
Jan 3, 20250.21100.21100.19900.20200.2020322,000
Jan 2, 20250.20300.20600.19600.20400.2040150,400
Dec 31, 20240.19400.20300.19400.20100.201060,400
Dec 30, 20240.19400.19600.18200.18200.1820129,000
Dec 27, 20240.19800.19800.19000.19000.190053,800
Dec 26, 20240.21200.21200.19400.20900.2090257,500
Dec 24, 20240.19900.19900.19600.19600.196012,600
Dec 23, 20240.19500.21000.19500.19900.1990171,400
Dec 20, 20240.18000.20300.18000.20000.200079,300
Dec 19, 20240.19000.19500.18200.19200.1920549,900
Dec 18, 20240.19600.19600.19000.19000.1900295,100
Dec 17, 20240.19000.19800.19000.19800.1980206,000
Dec 16, 20240.19000.20100.19000.20100.2010122,400
Dec 13, 20240.20600.20900.20000.20000.2000139,200
Dec 12, 20240.19000.21000.19000.20700.2070341,400
Dec 11, 20240.20000.20300.19000.20300.203014,800
Dec 10, 20240.20000.20700.19500.19600.1960196,000
Dec 9, 20240.18300.20900.18300.20300.203034,600
Dec 6, 20240.19800.20300.19100.19500.195041,400
Dec 5, 20240.20000.20000.19700.20000.200041,100
Dec 4, 20240.20200.21000.20000.20200.202038,300
Dec 3, 20240.20200.21000.20000.20300.2030191,400
Dec 2, 20240.21000.21100.19500.20000.200042,100
Nov 29, 20240.20000.20600.20000.20600.20609,000
Nov 27, 20240.20800.20800.20100.20100.2010172,800
Nov 26, 20240.20000.20300.19600.20000.200055,800
Nov 25, 20240.20500.20500.19500.20200.2020112,900
Nov 22, 20240.19900.20700.19600.20500.2050329,900
Nov 21, 20240.21500.21500.20700.21000.210038,600
Nov 20, 20240.20900.21000.20500.20900.209058,200
Nov 19, 20240.20900.21300.20500.21300.213036,700
Nov 18, 20240.20100.21000.20100.20700.2070204,300
Nov 15, 20240.19500.20700.19500.20600.2060352,900
Nov 14, 20240.19600.20000.19000.19500.1950174,700
Nov 13, 20240.21000.21000.19000.19000.1900157,100
Nov 12, 20240.20000.22400.20000.20700.2070311,600
Nov 11, 20240.23000.23600.21600.22000.2200240,300
Nov 8, 20240.23700.23700.23000.23000.230081,000
Nov 7, 20240.22600.24500.21700.23700.2370284,500
Nov 6, 20240.22000.22300.21100.22000.220071,500
Nov 5, 20240.22300.22800.22000.22300.2230107,000
Nov 4, 20240.22000.23900.22000.22400.224040,800
Nov 1, 20240.24000.24000.23400.23400.234063,000
Oct 31, 20240.25200.25200.23500.24000.2400269,500
Oct 30, 20240.26200.26600.25000.25300.2530136,500
Oct 29, 20240.27500.27700.26300.26600.266063,900
Oct 28, 20240.28100.28100.26500.27000.2700110,200
Oct 25, 20240.27500.27500.26200.26800.268033,400
Oct 24, 20240.26800.28000.26300.27500.2750205,100
Oct 23, 20240.27700.27700.26000.26000.2600110,600
Oct 22, 20240.26500.27700.26400.27100.2710134,600
Oct 21, 20240.25300.26200.24800.25900.2590108,600
Oct 18, 20240.25300.25800.24000.24800.2480300,600
Oct 17, 20240.23600.25800.23600.24900.2490181,700
Oct 16, 20240.22100.24000.21800.24000.2400225,100
Oct 15, 20240.21600.22400.21400.21700.217041,800
Oct 14, 20240.21000.23400.21000.21000.2100103,400
Oct 11, 20240.21000.22900.21000.22000.2200102,900
Oct 10, 20240.21600.21700.21000.21500.215039,600
Oct 9, 20240.21200.22000.21000.21600.216051,400
Oct 8, 20240.21400.21400.21000.21000.210037,300
Oct 7, 20240.21700.21900.21200.21800.218023,900
Oct 4, 20240.20700.21500.20700.21200.2120185,400
Oct 3, 20240.22100.22100.20800.20900.209052,700
Oct 2, 20240.22100.22100.20400.20500.205038,000
Oct 1, 20240.21000.21300.20800.21200.212058,000
Sep 30, 20240.22100.22100.21000.22100.221023,900
Sep 27, 20240.21900.22000.20700.21200.2120201,500
Sep 26, 20240.22000.22000.20400.21900.2190333,100
Sep 25, 20240.21500.22000.21500.22000.2200124,600
Sep 24, 20240.21800.22100.21600.21800.218059,700
Sep 23, 20240.21900.22000.21500.21700.217047,200
Sep 20, 20240.20400.22100.20400.21500.2150112,500
Sep 19, 20240.22100.22100.21600.21700.217045,100
Sep 18, 20240.22100.22100.21100.22100.2210105,300
Sep 17, 20240.22000.22000.21500.22000.220025,700
Sep 16, 20240.22000.22000.21100.22000.220071,600
Sep 13, 20240.22000.22000.21100.22000.220065,000
Sep 12, 20240.24000.24000.20900.21600.2160125,800
Sep 11, 20240.24000.24000.21000.21000.210041,900
Sep 10, 20240.21600.22100.21000.22100.221023,300
Sep 9, 20240.22900.22900.21000.21100.2110156,400
Sep 6, 20240.22500.22700.21000.22100.2210185,100
Sep 5, 20240.22500.22900.22400.22900.2290116,900
Sep 4, 20240.22300.22300.22100.22100.221061,400
Sep 3, 20240.22000.22800.21100.22700.2270225,300
Aug 30, 20240.23200.23200.22300.23000.230021,800
Aug 29, 20240.22100.22800.22100.22800.22801,100
Aug 28, 20240.20200.21900.20200.21400.2140157,400
Aug 27, 20240.24300.24300.20400.22400.224073,800
Aug 26, 20240.20800.22000.20800.21900.219071,400
Aug 23, 20240.22100.22100.21000.21000.210067,300
Aug 22, 20240.21500.21500.20500.21000.2100219,700
Aug 21, 20240.22300.22300.20900.22100.2210153,900
Aug 20, 20240.23000.23000.20700.20700.207056,600
Aug 19, 20240.21300.22000.20500.22000.2200146,100
Aug 16, 20240.21000.21200.19900.20100.2010116,800
Aug 15, 20240.18200.20900.18200.20900.2090123,800
Aug 14, 20240.20900.21100.19800.20500.205034,000
Aug 13, 20240.21100.21100.20000.20000.200017,700
Aug 12, 20240.22000.22000.19900.20300.203061,200
Aug 9, 20240.22000.22000.20300.20300.2030188,100
Aug 8, 20240.19900.20900.19300.20500.2050158,600
Aug 7, 20240.21500.22000.20800.20800.20807,800
Aug 6, 20240.22000.22000.20700.21400.214076,700
Aug 5, 20240.22000.22000.21000.22000.220035,000
Aug 2, 20240.22500.22500.20500.22000.220053,900
Aug 1, 20240.24600.24600.20000.22100.2210117,000
Jul 31, 20240.23600.23600.22000.22600.226034,000
Jul 30, 20240.22400.23800.22000.23000.2300107,200
Jul 29, 20240.21000.23500.21000.22000.220066,000
Jul 26, 20240.22500.23200.21400.23100.2310432,800
Jul 25, 20240.22100.24100.22100.23000.2300309,800
Jul 24, 20240.21400.22800.21000.22400.2240277,000
Jul 23, 20240.21300.22000.21000.21400.2140343,200
Jul 22, 20240.22300.22300.21000.21400.214050,300
Jul 19, 20240.22000.23200.21700.22500.225025,700
Jul 18, 20240.23900.23900.22200.23400.2340200,500
Jul 17, 20240.24300.25000.23400.24100.241036,400
Jul 16, 20240.21500.24200.21300.23300.233042,200
Jul 15, 20240.22000.22000.21000.21300.213079,000
Jul 12, 20240.22500.22500.20900.22000.220034,900
Jul 11, 20240.22000.22400.21400.21400.214050,400
Jul 10, 20240.20100.20900.19800.20900.209020,400
Jul 9, 20240.19800.20000.19000.19500.195016,100
Jul 8, 20240.21000.21800.19000.20900.2090150,400
Jul 5, 20240.20400.21700.19000.20600.2060132,900
Jul 3, 20240.20400.21000.19900.21000.210033,900
Jul 2, 20240.19200.20600.19200.20000.200014,500
Jul 1, 20240.21000.21000.19500.19500.195019,600
Jun 28, 20240.19500.20700.19000.20700.207028,100
Jun 27, 20240.20700.20700.19800.19900.199022,400
Jun 26, 20240.19200.20700.19200.20700.2070781,400
Jun 25, 20240.19600.20000.19300.20000.200030,100
Jun 24, 20240.20100.21000.19500.20100.2010230,900
Jun 21, 20240.19400.20800.19000.20800.2080279,500
Jun 20, 20240.21100.21100.19800.19800.198094,000
Jun 18, 20240.21100.21100.20000.20900.2090138,400
Jun 17, 20240.21500.21500.20100.20800.2080184,500
Jun 14, 20240.19500.20700.19500.20600.2060143,500
Jun 13, 20240.20300.20400.19300.19500.1950175,400
Jun 12, 20240.20600.21300.20100.20300.2030131,900
Jun 11, 20240.21000.21900.21000.21000.210025,900
Jun 10, 20240.21600.21900.21100.21300.213047,700
Jun 7, 20240.22700.22700.20900.22000.220011,500
Jun 6, 20240.22100.22700.21600.22500.2250112,100
Jun 5, 20240.21800.22100.20300.22100.2210219,200
Jun 4, 20240.23000.23000.21700.21700.217073,000
Jun 3, 20240.25900.25900.22100.22900.2290231,900
May 31, 20240.25100.26000.24500.25900.259040,800
May 30, 20240.27500.27900.25200.25700.257090,100
May 29, 20240.28700.28700.27100.27500.275047,900
May 28, 20240.28400.29100.27100.29000.2900163,900
May 24, 20240.25400.26000.25400.26000.2600143,000
May 23, 20240.27900.27900.24600.25300.2530138,400
May 22, 20240.26500.27400.25700.26200.262040,100
May 21, 20240.27000.27100.24900.26300.263090,100
May 20, 20240.27500.28400.26000.27500.275052,800
May 17, 20240.24500.27300.24500.26200.262075,900
May 16, 20240.26400.27200.24900.27000.270067,300
May 15, 20240.25200.26000.25000.26000.260021,900
May 14, 20240.24700.25300.24400.24400.244097,000
May 13, 20240.26200.26200.24500.24500.245013,900
May 10, 20240.25200.25700.25000.25700.257094,900
May 9, 20240.24300.25200.24300.25200.252068,900
May 8, 20240.24000.24600.22500.24000.2400139,300
May 7, 20240.24300.24500.24200.24200.242032,400
May 6, 20240.24200.24400.24000.24300.243070,200
May 3, 20240.24000.24400.23500.24200.2420110,500
May 2, 20240.24800.25400.24100.24500.2450184,200
May 1, 20240.25000.25000.24600.24800.2480107,700
Apr 30, 20240.27000.27000.24500.25200.252069,200
Apr 29, 20240.27300.28000.26500.27000.270065,200
Apr 26, 20240.25100.26800.25100.26300.263059,600
Apr 25, 20240.24800.25400.24200.24600.246066,900
Apr 24, 20240.24800.24900.24000.24800.248039,400
Apr 23, 20240.25500.26300.24700.24900.249042,200
Apr 22, 20240.25800.27300.24100.25700.257094,300
Apr 19, 20240.24000.25800.23400.25800.2580107,900
Apr 18, 20240.24300.24400.23100.23500.235023,500

Related Tickers

YGTFF Gold Terra Resource Corp.
0.0398
0.00%
 
ORZCF Orezone Gold Corporation
0.9500
+3.60%
 
SMAGF Soma Gold Corp.
0.5987
+2.83%
 
ANGVF Angus Gold Inc.
0.5450
-0.07%
 
MAUTF Montage Gold Corp.
2.7000
-1.10%
 
NKOSF Labrador Gold Corp.
0.0570
0.00%
 
PROBF Probe Gold Inc.
1.4500
-3.97%
 
GUS.V Angus Gold Inc.
0.7700
-1.28%
 
MAE.V Maritime Resources Corp.
0.1050
+5.00%
 
STN.AX Saturn Metals Limited
0.3150
+12.50%