Revolve Renewable Power Corp (REVV)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 27.5862068966 | 0.29 | 0.385 | 0.26 | 40111 | 0.31588163 | CS |
| 4 | -0.03 | -7.5 | 0.4 | 0.43 | 0.26 | 31655 | 0.32431891 | CS |
| 12 | 0.12 | 48 | 0.25 | 0.5 | 0.21 | 22194 | 0.32061197 | CS |
| 26 | 0.045 | 13.8461538462 | 0.325 | 0.5 | 0.21 | 13152 | 0.31400011 | CS |
| 52 | -0.01 | -2.63157894737 | 0.38 | 0.5 | 0.2 | 13646 | 0.30647722 | CS |
| 156 | -0.18 | -32.7272727273 | 0.55 | 0.71 | 0.2 | 16363 | 0.38845714 | CS |
| 260 | -0.18 | -32.7272727273 | 0.55 | 0.71 | 0.2 | 16363 | 0.38845714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 0.385 | 0.065 | 20.31 | 0.295 | 0.385 | 0.295 | 44813 |
| 1719265200 | 0.32 | 0.04 | 14.29 | 0.295 | 0.32 | 0.28 | 24571 |
| 1719006000 | 0.28 | -0.02 | -6.67 | 0.3 | 0.35 | 0.26 | 34020 |
| 1718919600 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 53650 |
| 1718833200 | 0.29 | -0.01 | -3.33 | 0.29 | 0.3 | 0.29 | 43500 |
| 1718746800 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.3 | 1000 |
| 1718660400 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.28 | 41500 |
| 1718401200 | 0.3 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 41000 |
| 1718314800 | 0.3 | 0 | 0.00 | 0.29 | 0.3 | 0.275 | 79500 |
| 1718228400 | 0.3 | -0.03 | -9.09 | 0.33 | 0.33 | 0.3 | 8000 |
| 1718142000 | 0.33 | -0.03 | -8.33 | 0.37 | 0.37 | 0.3 | 69512 |
| 1718055600 | 0.36 | -0.04 | -10.00 | 0.43 | 0.43 | 0.36 | 26500 |
| 1717796400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1717710000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1717623600 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 4000 |
| 1717537200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 25500 |
| 1717450800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1562 |
| 1717191600 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 39000 |
| 1717105200 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 500 |
| 1717018800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1716932400 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 1000 |
| 1716846000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1716586800 | 0.38 | -0.02 | -5.00 | 0.4 | 0.415 | 0.38 | 6000 |
| 1716500400 | 0.4 | -0.01 | -2.44 | 0.43 | 0.44 | 0.4 | 11319 |
| 1716414000 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.4099999 | 2000 |
| 1716327600 | 0.43 | -0.07 | -14.00 | 0.45 | 0.47 | 0.39 | 47125 |
| 1715982000 | 0.5 | 0.15 | 42.86 | 0.37 | 0.5 | 0.35 | 31592 |
| 1715895600 | 0.35 | -0.04 | -10.26 | 0.38 | 0.38 | 0.35 | 7500 |
| 1715809200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1715722800 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.36 | 7000 |
| 1715636400 | 0.38 | 0.02 | 5.56 | 0.375 | 0.38 | 0.375 | 5010 |
| 1715377200 | 0.36 | 0.03 | 9.09 | 0.33 | 0.36 | 0.33 | 3000 |
| 1715290800 | 0.33 | 0.035 | 11.86 | 0.32 | 0.33 | 0.32 | 3500 |
| 1715204400 | 0.295 | -0.025 | -7.81 | 0.31 | 0.31 | 0.295 | 10500 |
| 1715118000 | 0.32 | -0.02 | -5.88 | 0.33 | 0.35 | 0.32 | 9400 |
| 1715031600 | 0.34 | 0 | 0.00 | 0.325 | 0.34 | 0.325 | 8500 |
| 1714772400 | 0.34 | 0.04 | 13.33 | 0.3 | 0.34 | 0.3 | 19000 |
| 1714686000 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 4000 |
| 1714599600 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.3 | 8000 |
| 1714513200 | 0.3 | 0.06 | 25.00 | 0.25 | 0.33 | 0.25 | 29510 |
| 1714426800 | 0.24 | -0.02 | -7.69 | 0.26 | 0.27 | 0.24 | 19625 |
| 1714167600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1714081200 | 0.26 | 0.005 | 1.96 | 0.26 | 0.29 | 0.26 | 11000 |
| 1713994800 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 18525 |
| 1713908400 | 0.255 | -0.025 | -8.93 | 0.255 | 0.255 | 0.255 | 3000 |
| 1713822000 | 0.28 | -0.005 | -1.75 | 0.25 | 0.2849999 | 0.25 | 11000 |
| 1713562800 | 0.2849999 | 0.0199999 | 7.55 | 0.255 | 0.2849999 | 0.255 | 2500 |
| 1713476400 | 0.265 | -0.065 | -19.70 | 0.3 | 0.3 | 0.255 | 62001 |
| 1713390000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1713303600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1713217200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1712958000 | 0.33 | -0.01 | -2.94 | 0.32 | 0.34 | 0.32 | 10500 |
| 1712871600 | 0.34 | 0.085 | 33.33 | 0.3 | 0.34 | 0.3 | 10000 |
| 1712785200 | 0.255 | -0.035 | -12.07 | 0.255 | 0.255 | 0.255 | 10500 |
| 1712698800 | 0.29 | -0.01 | -3.33 | 0.31 | 0.34 | 0.29 | 50066 |
| 1712612400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 500 |
| 1712353200 | 0.3 | 0.01 | 3.45 | 0.28 | 0.4099999 | 0.28 | 55095 |
| 1712266800 | 0.29 | 0.05 | 20.83 | 0.255 | 0.29 | 0.25 | 66500 |
| 1712180400 | 0.24 | -0.025 | -9.43 | 0.25 | 0.25 | 0.21 | 26821 |
| 1712094000 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1712007600 | 0.265 | 0.005 | 1.92 | 0.255 | 0.265 | 0.25 | 2520 |
| 1711662000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.24 | 13178 |
| 1711575600 | 0.26 | -0.025 | -8.77 | 0.265 | 0.265 | 0.26 | 2592 |
| 1711489200 | 0.2849999 | 0.0249999 | 9.62 | 0.26 | 0.2849999 | 0.26 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
