Revival Gold Inc (RVG)
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 | -0.035 | -10.6060606061 | 0.33 | 0.345 | 0.295 | 58887 | 0.30872588 | CS |
| 4 | -0.015 | -4.83870967742 | 0.31 | 0.37 | 0.295 | 104658 | 0.33556109 | CS |
| 12 | 0.005 | 1.72413793103 | 0.29 | 0.37 | 0.225 | 131470 | 0.29341106 | CS |
| 26 | -0.005 | -1.66666666667 | 0.3 | 0.39 | 0.225 | 120769 | 0.29959041 | CS |
| 52 | -0.035 | -10.6060606061 | 0.33 | 0.445 | 0.225 | 125805 | 0.30459698 | CS |
| 156 | -0.395 | -57.2463768116 | 0.69 | 0.87 | 0.225 | 87724 | 0.41831844 | CS |
| 260 | -0.155 | -34.4444444444 | 0.45 | 1.45 | 0.225 | 85498 | 0.5874572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.295 | -0.005 | -1.67 | 0.31 | 0.31 | 0.295 | 102811 |
| 1741642800 | 0.3 | -0.02 | -6.25 | 0.315 | 0.315 | 0.295 | 59062 |
| 1741387200 | 0.32 | -0.01 | -3.03 | 0.3449999 | 0.3449999 | 0.32 | 82725 |
| 1741300800 | 0.33 | 0.005 | 1.54 | 0.34 | 0.34 | 0.33 | 36567 |
| 1741214400 | 0.325 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 13270 |
| 1741128000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.315 | 19200 |
| 1741041600 | 0.325 | 0.005 | 1.56 | 0.325 | 0.34 | 0.315 | 65999 |
| 1740782400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.305 | 48400 |
| 1740696000 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.315 | 58300 |
| 1740609600 | 0.32 | -0.005 | -1.54 | 0.33 | 0.335 | 0.32 | 51311 |
| 1740523200 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.32 | 15989 |
| 1740436800 | 0.33 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 19650 |
| 1740177600 | 0.33 | -0.02 | -5.71 | 0.35 | 0.355 | 0.325 | 167500 |
| 1740091200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 221375 |
| 1740004800 | 0.35 | 0 | 0.00 | 0.35 | 0.37 | 0.34 | 210322 |
| 1739918400 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.355 | 0.33 | 201500 |
| 1739572800 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.35 | 0.335 | 119800 |
| 1739486400 | 0.34 | 0 | 0.00 | 0.335 | 0.36 | 0.33 | 240716 |
| 1739400000 | 0.34 | 0.025 | 7.94 | 0.31 | 0.3449999 | 0.3 | 254000 |
| 1739313600 | 0.315 | 0.035 | 12.50 | 0.295 | 0.315 | 0.29 | 349500 |
| 1739227200 | 0.28 | -0.005 | -1.75 | 0.3 | 0.3 | 0.28 | 287714 |
| 1738968000 | 0.2849999 | -0.01 | -3.39 | 0.3 | 0.3 | 0.2849999 | 168850 |
| 1738881600 | 0.295 | 0 | 0.00 | 0.295 | 0.3 | 0.2849999 | 178293 |
| 1738795200 | 0.295 | -0.015 | -4.84 | 0.325 | 0.325 | 0.295 | 436325 |
| 1738708800 | 0.31 | 0.04 | 14.81 | 0.27 | 0.325 | 0.27 | 256472 |
| 1738622400 | 0.27 | 0.005 | 1.89 | 0.275 | 0.275 | 0.26 | 57546 |
| 1738363200 | 0.265 | 0 | 0.00 | 0.265 | 0.2849999 | 0.265 | 139000 |
| 1738276800 | 0.265 | 0.025 | 10.42 | 0.245 | 0.27 | 0.245 | 132300 |
| 1738190400 | 0.24 | 0.005 | 2.13 | 0.235 | 0.24 | 0.225 | 200426 |
| 1738104000 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.23 | 159900 |
| 1738017600 | 0.24 | 0 | 0.00 | 0.25 | 0.25 | 0.235 | 121850 |
| 1737758400 | 0.24 | -0.005 | -2.04 | 0.25 | 0.25 | 0.24 | 120632 |
| 1737672000 | 0.245 | -0.02 | -7.55 | 0.26 | 0.26 | 0.24 | 331516 |
| 1737585600 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.255 | 123420 |
| 1737499200 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 180164 |
| 1737412800 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 11236 |
| 1737153600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 87000 |
| 1737067200 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 19050 |
| 1736980800 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 97000 |
| 1736894400 | 0.27 | -0.02 | -6.90 | 0.28 | 0.28 | 0.26 | 343197 |
| 1736808000 | 0.29 | 0.01 | 3.57 | 0.275 | 0.29 | 0.27 | 93448 |
| 1736548800 | 0.28 | -0.01 | -3.45 | 0.295 | 0.295 | 0.28 | 58000 |
| 1736462400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 74500 |
| 1736376000 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.2849999 | 35571 |
| 1736289600 | 0.295 | -0.005 | -1.67 | 0.29 | 0.295 | 0.29 | 3000 |
| 1736203200 | 0.3 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 44500 |
| 1735944000 | 0.3 | 0.005 | 1.69 | 0.29 | 0.3 | 0.2849999 | 166345 |
| 1735857600 | 0.295 | 0.015 | 5.36 | 0.29 | 0.295 | 0.2849999 | 62500 |
| 1735684800 | 0.28 | 0.005 | 1.82 | 0.28 | 0.2849999 | 0.275 | 71005 |
| 1735598400 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.27 | 48840 |
| 1735339200 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.275 | 44713 |
| 1735069200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 11500 |
| 1734993600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.3 | 0.2849999 | 152262 |
| 1734734400 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.29 | 0.27 | 130670 |
| 1734648000 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.26 | 426787 |
| 1734561600 | 0.275 | -0.01 | -3.51 | 0.29 | 0.29 | 0.275 | 148784 |
| 1734475200 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.27 | 67200 |
| 1734388800 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 9800 |
| 1734129600 | 0.29 | -0.005 | -1.69 | 0.2849999 | 0.29 | 0.275 | 195835 |
| 1734043200 | 0.295 | 0.02 | 7.27 | 0.275 | 0.295 | 0.265 | 272842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
