Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revival Gold Inc (OP: RVLGF )

0.2150 -0.0015 (-0.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 0.2210 0.2210 0.2164 0.2165 45,077 -0.00(-2.04%)
Sep 18, 2024 0.2209 0.2210 0.2110 0.2210 105,272 +0.00(+0.45%)
Sep 17, 2024 0.2147 0.2200 0.2147 0.2200 25,687 +0.00(+0.00%)
Sep 16, 2024 0.2200 0.2200 0.2113 0.2200 71,570 +0.00(+0.18%)
Sep 13, 2024 0.2200 0.2200 0.2105 0.2196 64,995 +0.00(+1.48%)
Sep 12, 2024 0.2400 0.2400 0.2087 0.2164 125,797 +0.01(+3.05%)
Sep 11, 2024 0.2400 0.2400 0.2100 0.2100 41,900 -0.01(-4.93%)
Sep 10, 2024 0.2155 0.2209 0.2100 0.2209 23,314 +0.01(+4.69%)
Sep 09, 2024 0.2294 0.2294 0.2101 0.2110 156,432 -0.01(-4.65%)
Sep 06, 2024 0.2249 0.2273 0.2100 0.2213 185,057 -0.01(-3.53%)
Sep 05, 2024 0.2250 0.2295 0.2242 0.2294 116,857 +0.01(+3.66%)
Sep 04, 2024 0.2229 0.2229 0.2213 0.2213 61,431 -0.01(-2.64%)
Sep 03, 2024 0.2278 0.2278 0.2106 0.2273 225,283 -0.00(-1.09%)
Aug 30, 2024 0.2263 0.2324 0.2233 0.2298 21,782 +0.00(+0.75%)
Aug 29, 2024 0.2210 0.2281 0.2210 0.2281 1,100 +0.01(+6.54%)
Aug 28, 2024 0.2028 0.2195 0.2024 0.2141 157,354 -0.01(-4.38%)
Aug 27, 2024 0.2430 0.2430 0.2037 0.2239 73,849 +0.00(+2.24%)
Aug 26, 2024 0.2081 0.2197 0.2081 0.2190 71,421 +0.01(+4.29%)
Aug 23, 2024 0.2211 0.2211 0.2100 0.2100 67,340 +0.00(+0.00%)
Aug 22, 2024 0.2150 0.2150 0.2045 0.2100 219,735 -0.01(-4.81%)
Aug 21, 2024 0.2225 0.2225 0.2091 0.2206 153,890 +0.01(+6.67%)
Aug 20, 2024 0.2300 0.2300 0.2068 0.2068 56,590 -0.01(-5.91%)
Aug 19, 2024 0.2134 0.2198 0.2046 0.2198 146,114 +0.02(+9.63%)
Aug 16, 2024 0.2100 0.2121 0.1988 0.2005 116,759 -0.01(-3.84%)
Aug 15, 2024 0.1820 0.2088 0.1820 0.2085 123,834 +0.00(+1.71%)
Aug 14, 2024 0.2088 0.2107 0.1978 0.2050 33,956 +0.00(+2.50%)
Aug 13, 2024 0.2114 0.2114 0.2000 0.2000 17,700 -0.00(-1.48%)
Aug 12, 2024 0.2200 0.2200 0.1991 0.2030 61,170 +0.00(+0.25%)
Aug 09, 2024 0.2200 0.2200 0.2025 0.2025 188,050 -0.00(-1.22%)
Aug 08, 2024 0.1989 0.2092 0.1934 0.2050 158,643 -0.00(-1.30%)
Aug 07, 2024 0.2136 0.2200 0.2077 0.2077 7,829 -0.01(-3.08%)
Aug 06, 2024 0.2200 0.2200 0.2066 0.2143 76,704 -0.01(-2.59%)
Aug 05, 2024 0.2100 0.2200 0.2100 0.2200 35,032 +0.00(+0.05%)
Aug 02, 2024 0.2147 0.2245 0.2050 0.2199 53,928 -0.00(-0.41%)
Aug 01, 2024 0.2460 0.2460 0.2000 0.2208 117,044 -0.00(-2.13%)
Jul 31, 2024 0.2364 0.2364 0.2200 0.2256 33,986 -0.00(-1.91%)
Jul 30, 2024 0.2244 0.2384 0.2204 0.2300 107,215 +0.01(+4.55%)
Jul 29, 2024 0.2100 0.2354 0.2100 0.2200 65,987 -0.01(-4.56%)
Jul 26, 2024 0.2250 0.2315 0.2139 0.2305 432,770 +0.00(+0.22%)
Jul 25, 2024 0.2210 0.2412 0.2210 0.2300 309,847 +0.01(+2.68%)
Jul 24, 2024 0.2140 0.2278 0.2100 0.2240 276,963 +0.01(+4.67%)
Jul 23, 2024 0.2129 0.2200 0.2100 0.2140 343,174 -0.00(-0.23%)
Jul 22, 2024 0.2230 0.2230 0.2100 0.2145 50,257 -0.01(-4.67%)
Jul 19, 2024 0.2200 0.2320 0.2172 0.2250 25,700 -0.01(-3.64%)
Jul 18, 2024 0.2387 0.2387 0.2225 0.2335 200,520 -0.01(-3.19%)
Jul 17, 2024 0.2500 0.2500 0.2335 0.2412 36,412 +0.01(+3.34%)
Jul 16, 2024 0.2150 0.2418 0.2134 0.2334 42,249 +0.02(+9.47%)
Jul 15, 2024 0.2200 0.2200 0.2100 0.2132 79,035 -0.01(-3.05%)
Jul 12, 2024 0.2124 0.2248 0.2090 0.2199 34,928 +0.01(+2.85%)
Jul 11, 2024 0.2225 0.2244 0.2138 0.2138 50,355 +0.00(+2.39%)
Jul 10, 2024 0.2040 0.2088 0.1980 0.2088 20,411 +0.01(+7.08%)
Jul 09, 2024 0.1947 0.2000 0.1903 0.1950 16,050 -0.01(-6.70%)
Jul 08, 2024 0.2175 0.2175 0.1904 0.2090 150,351 +0.00(+1.26%)
Jul 05, 2024 0.2038 0.2167 0.1903 0.2064 132,878 -0.00(-1.53%)
Jul 03, 2024 0.2036 0.2100 0.1992 0.2096 33,880 +0.01(+4.59%)
Jul 02, 2024 0.1921 0.2064 0.1921 0.2004 14,450 +0.01(+2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.