Revolve Renewable Power Corp (REVV)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.21 | 0.2049999 | 43500 |
| 1739313600 | 0.2049999 | -0.01 | -4.65 | 0.2 | 0.21 | 0.2 | 37500 |
| 1739227200 | 0.215 | 0 | 0.00 | 0.22 | 0.22 | 0.195 | 54554 |
| 1738968000 | 0.215 | -0.005 | -2.27 | 0.23 | 0.23 | 0.21 | 138000 |
| 1738881600 | 0.22 | 0.005 | 2.33 | 0.235 | 0.235 | 0.22 | 3000 |
| 1738795200 | 0.215 | 0 | 0.00 | 0.225 | 0.225 | 0.215 | 3000 |
| 1738708800 | 0.215 | -0.01 | -4.44 | 0.23 | 0.23 | 0.215 | 46500 |
| 1738622400 | 0.225 | 0 | 0.00 | 0.24 | 0.24 | 0.225 | 14000 |
| 1738363200 | 0.225 | -0.01 | -4.26 | 0.225 | 0.225 | 0.225 | 32000 |
| 1738276800 | 0.235 | 0.015 | 6.82 | 0.24 | 0.24 | 0.22 | 44650 |
| 1738190400 | 0.22 | -0.01 | -4.35 | 0.24 | 0.24 | 0.22 | 56900 |
| 1738104000 | 0.23 | -0.01 | -4.17 | 0.245 | 0.245 | 0.23 | 54330 |
| 1738017600 | 0.24 | -0.01 | -4.00 | 0.255 | 0.27 | 0.24 | 37500 |
| 1737758400 | 0.25 | 0.005 | 2.04 | 0.25 | 0.255 | 0.245 | 24004 |
| 1737672000 | 0.245 | 0.01 | 4.26 | 0.24 | 0.25 | 0.24 | 14000 |
| 1737585600 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.235 | 4500 |
| 1737499200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 3500 |
| 1737412800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 11000 |
| 1737153600 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 2000 |
| 1737067200 | 0.245 | -0.005 | -2.00 | 0.24 | 0.245 | 0.24 | 6000 |
| 1736980800 | 0.25 | 0.015 | 6.38 | 0.24 | 0.25 | 0.235 | 14500 |
| 1736894400 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.235 | 2560 |
| 1736808000 | 0.24 | -0.02 | -7.69 | 0.25 | 0.25 | 0.24 | 27517 |
| 1736548800 | 0.26 | -0.01 | -3.70 | 0.265 | 0.27 | 0.255 | 5500 |
| 1736462400 | 0.27 | 0.015 | 5.88 | 0.265 | 0.27 | 0.25 | 15000 |
| 1736376000 | 0.255 | 0.01 | 4.08 | 0.255 | 0.26 | 0.235 | 37037 |
| 1736289600 | 0.245 | 0.005 | 2.08 | 0.23 | 0.245 | 0.23 | 10500 |
| 1736203200 | 0.24 | -0.01 | -4.00 | 0.245 | 0.245 | 0.24 | 6500 |
| 1735944000 | 0.25 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 8782 |
| 1735857600 | 0.25 | 0.01 | 4.17 | 0.26 | 0.26 | 0.25 | 5800 |
| 1735684800 | 0.24 | 0 | 0.00 | 0.26 | 0.26 | 0.24 | 5000 |
| 1735598400 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.235 | 14560 |
| 1735339200 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 2000 |
| 1735069200 | 0.245 | 0 | 0.00 | 0.2425 | 0.245 | 0.24 | 24004 |
| 1734993600 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 19000 |
| 1734734400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 1000 |
| 1734648000 | 0.245 | -0.015 | -5.77 | 0.265 | 0.265 | 0.245 | 27500 |
| 1734561600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1734475200 | 0.26 | 0 | 0.00 | 0.245 | 0.26 | 0.245 | 1202 |
| 1734388800 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.245 | 22656 |
| 1734129600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 2000 |
| 1734043200 | 0.26 | 0.02 | 8.33 | 0.24 | 0.26 | 0.24 | 58100 |
| 1733956800 | 0.24 | 0.01 | 4.35 | 0.24 | 0.24 | 0.24 | 1010 |
| 1733870400 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 2001 |
| 1733784000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 1225 |
| 1733524800 | 0.24 | 0.01 | 4.35 | 0.24 | 0.24 | 0.24 | 1000 |
| 1733438400 | 0.23 | 0 | 0.00 | 0.235 | 0.24 | 0.23 | 36500 |
| 1733352000 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 8000 |
| 1733265600 | 0.22 | 0.01 | 4.76 | 0.22 | 0.22 | 0.22 | 3500 |
| 1733179200 | 0.21 | -0.01 | -4.55 | 0.215 | 0.215 | 0.21 | 74045 |
| 1732920000 | 0.22 | -0.01 | -4.35 | 0.225 | 0.23 | 0.21 | 16400 |
| 1732833600 | 0.23 | 0 | 0.00 | 0.225 | 0.23 | 0.225 | 31000 |
| 1732747200 | 0.23 | 0 | 0.00 | 0.225 | 0.23 | 0.225 | 43500 |
| 1732660800 | 0.23 | 0 | 0.00 | 0.235 | 0.235 | 0.21 | 74950 |
| 1732574400 | 0.23 | 0 | 0.00 | 0.24 | 0.24 | 0.23 | 16040 |
| 1732315200 | 0.23 | 0 | 0.00 | 0.245 | 0.26 | 0.23 | 83000 |
| 1732228800 | 0.23 | 0 | 0.00 | 0.245 | 0.245 | 0.23 | 31504 |
| 1732142400 | 0.23 | 0 | 0.00 | 0.245 | 0.245 | 0.225 | 38020 |
| 1732056000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 12500 |
| 1731969600 | 0.23 | -0.01 | -4.17 | 0.23 | 0.23 | 0.23 | 20460 |
| 1731710400 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 8500 |
| 1731624000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 5500 |
| 1731537600 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.22 | 12000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
