Revival Gold Inc Historical Data - RVG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Revival Gold Inc (RVG)
Revival Gold Inc (RVG) Historical

Revival Gold Inc (RVG)

0.295

-0.01

(-3.28%)

Closed October 15 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.72413793103	0.29	0.32	0.285	50635	0.2935313	CS
4	0	0	0.295	0.32	0.275	76709	0.28969794	CS
12	0.005	1.72413793103	0.29	0.33	0.27	88617	0.29458786	CS
26	-0.025	-7.8125	0.32	0.395	0.255	122654	0.30015144	CS
52	-0.105	-26.25	0.4	0.445	0.255	102385	0.31933154	CS
156	-0.365	-55.303030303	0.66	0.87	0.255	78539	0.46618747	CS
260	-0.235	-44.3396226415	0.53	1.45	0.255	81459	0.63203992	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729028400	0.305	0	0.00	0.305	0.305	0.305	0
1728682800	0.305	0.015	5.17	0.3	0.32	0.3	51843
1728596400	0.29	0.0050001	1.75	0.295	0.295	0.29	8214
1728510000	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1728423600	0.2849999	-0.005	-1.72	0.29	0.3	0.2849999	77483
1728337200	0.29	0.0050001	1.75	0.2849999	0.295	0.2849999	120580
1728078000	0.2849999	0	0.00	0.2849999	0.2849999	0.28	34010
1727991600	0.2849999	0.0049999	1.79	0.28	0.2849999	0.28	32500
1727905200	0.28	-0.01	-3.45	0.28	0.28	0.28	38607
1727818800	0.29	0.0050001	1.75	0.275	0.29	0.275	119854
1727732400	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1727473200	0.2849999	-0.005	-1.72	0.295	0.295	0.28	75843
1727386800	0.29	0.0050001	1.75	0.295	0.295	0.275	243800
1727300400	0.2849999	-0.005	-1.72	0.295	0.3	0.2849999	65031
1727214000	0.29	0	0.00	0.29	0.295	0.29	62900
1727127600	0.29	0	0.00	0.3	0.3	0.29	74000
1726868400	0.29	0.0050001	1.75	0.29	0.3	0.29	60500
1726782000	0.2849999	-0.015	-5.00	0.3	0.3	0.2849999	126630
1726695600	0.3	0.005	1.69	0.3	0.3	0.29	60600
1726609200	0.295	0	0.00	0.295	0.295	0.29	99500
1726522800	0.295	0.005	1.72	0.295	0.295	0.29	69547
1726263600	0.29	-0.01	-3.33	0.3	0.3	0.29	121300
1726177200	0.3	0.0150001	5.26	0.3	0.3	0.2849999	121300
1726090800	0.2849999	-0.015	-5.00	0.295	0.305	0.2849999	60500
1726004400	0.3	0	0.00	0.3	0.3	0.3	0
1725918000	0.3	-0.005	-1.64	0.3	0.3	0.2849999	73459
1725658800	0.305	0	0.00	0.31	0.31	0.2849999	93040
1725572400	0.305	0.005	1.67	0.3	0.31	0.3	73000
1725486000	0.3	0	0.00	0.3	0.3	0.3	61300
1725399600	0.3	0	0.00	0.3	0.3	0.29	120600
1725054000	0.3	-0.01	-3.23	0.31	0.31	0.3	20500
1724967600	0.31	0.0250001	8.77	0.29	0.31	0.29	21015
1724881200	0.2849999	-0.01	-3.39	0.275	0.295	0.275	85891
1724794800	0.295	-0.005	-1.67	0.29	0.295	0.275	77290
1724708400	0.3	0.01	3.45	0.29	0.3	0.2849999	37030
1724449200	0.29	0.0050001	1.75	0.2849999	0.3	0.2849999	176900
1724362800	0.2849999	-0.005	-1.72	0.29	0.29	0.28	92400
1724276400	0.29	0.0050001	1.75	0.3	0.3	0.28	112000
1724190000	0.2849999	-0.02	-6.56	0.31	0.32	0.2849999	138316
1724103600	0.305	0.0200001	7.02	0.29	0.305	0.28	207504
1723844400	0.2849999	0	0.00	0.28	0.29	0.275	123000
1723758000	0.2849999	-0.005	-1.72	0.28	0.2849999	0.27	66540
1723671600	0.29	0.01	3.57	0.29	0.29	0.275	68801
1723585200	0.28	0	0.00	0.2849999	0.2849999	0.27	21650
1723498800	0.28	-0.005	-1.75	0.28	0.29	0.28	33500
1723239600	0.2849999	0	0.00	0.2849999	0.29	0.27	105000
1723153200	0.2849999	0.0049999	1.79	0.27	0.2849999	0.27	229337
1723066800	0.28	-0.01	-3.45	0.3	0.3	0.28	43125
1722980400	0.29	-0.01	-3.33	0.3	0.3	0.28	42000
1722634800	0.3	-0.005	-1.64	0.305	0.31	0.295	52500
1722548400	0.305	-0.01	-3.17	0.32	0.33	0.3	95938
1722462000	0.315	-0.005	-1.56	0.32	0.32	0.31	83225
1722375600	0.32	0.005	1.59	0.31	0.32	0.305	47086
1722289200	0.315	0.01	3.28	0.315	0.315	0.31	10512
1722030000	0.305	-0.015	-4.69	0.31	0.31	0.305	6000
1721943600	0.32	0.005	1.59	0.3	0.325	0.3	221000
1721857200	0.315	0.025	8.62	0.29	0.32	0.29	213500
1721770800	0.29	0	0.00	0.29	0.3	0.28	323126
1721684400	0.29	-0.015	-4.92	0.305	0.305	0.2849999	48500
1721425200	0.305	-0.015	-4.69	0.315	0.315	0.3	22584
1721338800	0.32	-0.01	-3.03	0.33	0.33	0.31	38043
1721252400	0.33	-0.01	-2.94	0.325	0.335	0.325	166638
1721166000	0.34	0.05	17.24	0.3	0.34	0.295	95757

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