Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Revolve Renewable Power Corp (REVV)
Revolve Renewable Power Corp (REVV) Historical

REVV Revolve Renewable Power Corp

0.37

0.00 (0.00%)

Jul 18 2024 - Closed

Delayed by 15 minutes

REVV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.37	0.00	0.00%	0.38	0.38	0.37	3,000
Jul 17 2024	0.37	-0.02	-5.13%	0.39	0.39	0.36	17,500
Jul 16 2024	0.39	0.02	5.41%	0.37	0.395	0.36	29,378
Jul 15 2024	0.37	0.03	8.82%	0.35	0.37	0.345	9,020
Jul 12 2024	0.34	0.01	3.03%	0.35	0.35	0.34	3,000
Jul 11 2024	0.33	0.00	0.00%	0.35	0.35	0.315	112,000
Jul 10 2024	0.33	-0.01	-2.94%	0.33	0.33	0.33	6,000
Jul 09 2024	0.34	-0.01	-2.86%	0.345	0.36	0.325	113,800
Jul 08 2024	0.35	0.00	0.00%	0.35	0.35	0.35	13,000
Jul 05 2024	0.35	-0.03	-7.89%	0.39	0.39	0.35	90,500
Jul 04 2024	0.38	0.03	8.57%	0.345	0.38	0.34	12,000
Jul 03 2024	0.35	-0.015	-4.11%	0.37	0.37	0.35	2,004
Jul 02 2024	0.365	0.035	10.61%	0.315	0.365	0.315	2,500
Jun 28 2024	0.33	-0.03	-8.33%	0.36	0.36	0.33	7,000
Jun 27 2024	0.36	0.00	0.00%	0.36	0.36	0.36	1,500
Jun 26 2024	0.36	-0.025	-6.49%	0.37	0.37	0.36	5,018
Jun 25 2024	0.385	0.065	20.31%	0.295	0.385	0.295	44,813
Jun 24 2024	0.32	0.04	14.29%	0.295	0.32	0.28	24,571
Jun 21 2024	0.28	-0.02	-6.67%	0.30	0.35	0.26	34,020
Jun 20 2024	0.30	0.01	3.45%	0.29	0.30	0.29	53,650
Jun 19 2024	0.29	-0.01	-3.33%	0.29	0.30	0.29	43,500
Jun 18 2024	0.30	0.02	7.14%	0.30	0.30	0.30	1,000
Jun 17 2024	0.28	-0.02	-6.67%	0.30	0.30	0.28	41,500
Jun 14 2024	0.30	0.00	0.00%	0.29	0.30	0.29	41,000
Jun 13 2024	0.30	0.00	0.00%	0.29	0.30	0.275	79,500
Jun 12 2024	0.30	-0.03	-9.09%	0.33	0.33	0.30	8,000
Jun 11 2024	0.33	-0.03	-8.33%	0.37	0.37	0.30	69,512
Jun 10 2024	0.36	-0.04	-10.00%	0.43	0.43	0.36	26,500
Jun 07 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Jun 06 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Jun 05 2024	0.40	0.00	0.00%	0.39	0.40	0.39	4,000
Jun 04 2024	0.40	0.00	0.00%	0.40	0.40	0.40	25,500
Jun 03 2024	0.40	0.00	0.00%	0.40	0.40	0.40	1,562
May 31 2024	0.40	0.00	0.00%	0.40	0.41	0.40	39,000
May 30 2024	0.40	0.01	2.56%	0.40	0.40	0.40	500
May 29 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0
May 28 2024	0.39	0.01	2.63%	0.39	0.39	0.39	1,000
May 27 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
May 24 2024	0.38	-0.02	-5.00%	0.40	0.415	0.38	6,000
May 23 2024	0.40	-0.01	-2.44%	0.43	0.44	0.40	11,319
May 22 2024	0.41	-0.02	-4.65%	0.43	0.43	0.41	2,000
May 21 2024	0.43	-0.07	-14.00%	0.45	0.47	0.39	47,125
May 17 2024	0.50	0.15	42.86%	0.37	0.50	0.35	31,592
May 16 2024	0.35	-0.04	-10.26%	0.38	0.38	0.35	7,500
May 15 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0
May 14 2024	0.39	0.01	2.63%	0.38	0.39	0.36	7,000
May 13 2024	0.38	0.02	5.56%	0.375	0.38	0.375	5,010
May 10 2024	0.36	0.03	9.09%	0.33	0.36	0.33	3,000
May 09 2024	0.33	0.035	11.86%	0.32	0.33	0.32	3,500
May 08 2024	0.295	-0.025	-7.81%	0.31	0.31	0.295	10,500
May 07 2024	0.32	-0.02	-5.88%	0.33	0.35	0.32	9,400
May 06 2024	0.34	0.00	0.00%	0.325	0.34	0.325	8,500
May 03 2024	0.34	0.04	13.33%	0.30	0.34	0.30	19,000
May 02 2024	0.30	-0.005	-1.64%	0.31	0.31	0.30	4,000
May 01 2024	0.305	0.005	1.67%	0.30	0.305	0.30	8,000
Apr 30 2024	0.30	0.06	25.00%	0.25	0.33	0.25	29,510
Apr 29 2024	0.24	-0.03	-11.11%	0.26	0.27	0.24	19,625
Apr 26 2024	0.27	0.01	3.85%	0.26	0.27	0.24	26,313
Apr 25 2024	0.26	0.005	1.96%	0.26	0.29	0.26	11,000
Apr 24 2024	0.255	0.00	0.00%	0.26	0.26	0.255	18,525
Apr 23 2024	0.255	-0.025	-8.93%	0.255	0.255	0.255	3,000
Apr 22 2024	0.28	-0.005	-1.75%	0.25	0.285	0.25	11,000

Revolve Renewable Power

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions