STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Current rates should be enough to bring inflation down: Fed's Barkin

ReVolve Renewable Power Corp. (REVV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3250

-0.0150

(-4.41%)

As of 09:58AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	3,000
May 03, 2024	-	-	-	-	-	-
May 02, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	4,000
May 01, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	8,000
Apr 30, 2024	0.2500	0.3300	0.2500	0.3000	0.3000	29,500
Apr 29, 2024	0.2600	0.2700	0.2400	0.2400	0.2400	19,600
Apr 26, 2024	0.2600	0.2700	0.2400	0.2700	0.2700	26,300
Apr 25, 2024	0.2600	0.2900	0.2600	0.2600	0.2600	11,000
Apr 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	18,500
Apr 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	3,000
Apr 22, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	11,000
Apr 19, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	2,500
Apr 18, 2024	0.3000	0.3000	0.2600	0.2700	0.2700	62,000
Apr 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 12, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	10,500
Apr 11, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	10,000
Apr 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	10,500
Apr 09, 2024	0.3100	0.3400	0.2900	0.2900	0.2900	50,100
Apr 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Apr 05, 2024	0.2800	0.4100	0.2800	0.3000	0.3000	55,100
Apr 04, 2024	0.2600	0.2900	0.2500	0.2900	0.2900	66,500
Apr 03, 2024	0.2500	0.2500	0.2100	0.2400	0.2400	26,800
Apr 02, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 01, 2024	0.2600	0.2700	0.2500	0.2700	0.2700	2,500
Mar 28, 2024	0.2600	0.2600	0.2400	0.2600	0.2600	13,200
Mar 27, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	2,600
Mar 26, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	15,000
Mar 25, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,100
Mar 22, 2024	0.2500	0.2600	0.2400	0.2600	0.2600	8,100
Mar 21, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	5,000
Mar 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Mar 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 15, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	4,000
Mar 14, 2024	0.3200	0.3300	0.3000	0.3100	0.3100	3,500
Mar 13, 2024	0.3100	0.3500	0.3100	0.3500	0.3500	8,500
Mar 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Mar 11, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	10,500
Mar 08, 2024	0.2700	0.2900	0.2600	0.2900	0.2900	23,300
Mar 07, 2024	0.2400	0.2900	0.2300	0.2700	0.2700	13,500
Mar 06, 2024	0.2600	0.2700	0.2500	0.2500	0.2500	20,000
Mar 05, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Mar 04, 2024	0.2600	0.2800	0.2500	0.2500	0.2500	7,400
Mar 01, 2024	0.2900	0.2900	0.2400	0.2400	0.2400	19,100
Feb 29, 2024	0.2900	0.3100	0.2900	0.2900	0.2900	3,500
Feb 28, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	14,000
Feb 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Feb 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	600
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Feb 21, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	3,200
Feb 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,000
Feb 16, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	4,000
Feb 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Feb 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 13, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	5,300
Feb 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Feb 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,500
Feb 08, 2024	0.3800	0.3800	0.3400	0.3400	0.3400	3,500
Feb 07, 2024	0.3000	0.3800	0.3000	0.3800	0.3800	5,000
Feb 06, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Feb 05, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Feb 02, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,500
Feb 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 31, 2024	0.2800	0.2800	0.2600	0.2800	0.2800	9,000
Jan 30, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	2,500
Jan 29, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	7,500
Jan 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 25, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	2,500
Jan 24, 2024	0.3400	0.3600	0.3200	0.3200	0.3200	4,500
Jan 23, 2024	0.2900	0.3800	0.2900	0.3500	0.3500	4,000
Jan 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
Jan 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jan 18, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	4,000
Jan 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,500
Jan 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	800
Jan 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	4,500
Jan 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Jan 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Jan 08, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	23,000
Jan 05, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 04, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	3,000
Jan 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Jan 02, 2024	0.3500	0.3500	0.2800	0.3200	0.3200	4,500
Dec 29, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Dec 28, 2023	0.3400	0.3400	0.2800	0.2800	0.2800	11,000
Dec 27, 2023	0.3300	0.3400	0.3300	0.3400	0.3400	2,000
Dec 22, 2023	0.2800	0.3600	0.2800	0.3100	0.3100	25,000
Dec 21, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 20, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Dec 19, 2023	0.3200	0.3300	0.2800	0.2800	0.2800	9,600
Dec 18, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 15, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Dec 14, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	4,300
Dec 13, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 12, 2023	0.3100	0.3100	0.2800	0.3100	0.3100	1,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,226.16+278.75(+1.27%)

S&P 5005,163.94+36.15(+0.70%)

DOW38,804.61+128.93(+0.33%)

CAD/USD0.7320+0.0012(+0.16%)

CRUDE OIL78.20+0.09(+0.12%)

Bitcoin CAD86,329.99-1,380.14(-1.57%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

ReVolve Renewable Power Corp. (REVV.V)

S&P/TSX
22,226.16
+278.75(+1.27%)

S&P 500
5,163.94
+36.15(+0.70%)

DOW
38,804.61
+128.93(+0.33%)

CAD/USD
0.7320
+0.0012(+0.16%)

CRUDE OIL
78.20
+0.09(+0.12%)

Bitcoin CAD
86,329.99
-1,380.14(-1.57%)