STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Revival Gold Inc. (RVG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3500

-0.0150

(-4.11%)

As of 02:12PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	36,884
Apr 29, 2024	0.3650	0.3750	0.3650	0.3650	0.3650	61,500
Apr 26, 2024	0.3500	0.3650	0.3400	0.3650	0.3650	45,100
Apr 25, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	53,000
Apr 24, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	60,700
Apr 23, 2024	0.3550	0.3550	0.3350	0.3400	0.3400	61,400
Apr 22, 2024	0.3500	0.3600	0.3350	0.3400	0.3400	65,500
Apr 19, 2024	0.3300	0.3500	0.3250	0.3500	0.3500	178,000
Apr 18, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	19,300
Apr 17, 2024	0.3350	0.3350	0.3200	0.3300	0.3300	74,000
Apr 16, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	207,800
Apr 15, 2024	0.3200	0.3650	0.3200	0.3400	0.3400	402,300
Apr 12, 2024	0.3450	0.3450	0.3100	0.3150	0.3150	403,800
Apr 11, 2024	0.3400	0.3450	0.3150	0.3250	0.3250	257,100
Apr 10, 2024	0.3800	0.3800	0.3350	0.3350	0.3350	313,200
Apr 09, 2024	0.4000	0.4000	0.3750	0.3750	0.3750	106,300
Apr 08, 2024	0.3850	0.4450	0.3800	0.4000	0.4000	208,600
Apr 05, 2024	0.3750	0.3800	0.3700	0.3750	0.3750	105,000
Apr 04, 2024	0.3950	0.3950	0.3650	0.3700	0.3700	166,000
Apr 03, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	157,400
Apr 02, 2024	0.3700	0.4000	0.3700	0.3950	0.3950	103,500
Apr 01, 2024	0.3850	0.3850	0.3600	0.3700	0.3700	113,500
Mar 28, 2024	0.3500	0.3700	0.3450	0.3650	0.3650	182,900
Mar 27, 2024	0.3350	0.3450	0.3350	0.3450	0.3450	69,700
Mar 26, 2024	0.3600	0.3600	0.3350	0.3350	0.3350	66,500
Mar 25, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	52,500
Mar 22, 2024	0.3200	0.3550	0.3200	0.3550	0.3550	35,500
Mar 21, 2024	0.3350	0.3350	0.3200	0.3350	0.3350	52,500
Mar 20, 2024	0.3100	0.3450	0.3100	0.3350	0.3350	135,600
Mar 19, 2024	0.2900	0.3100	0.2900	0.3050	0.3050	50,500
Mar 18, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	44,500
Mar 15, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	54,400
Mar 14, 2024	0.3050	0.3050	0.2850	0.2850	0.2850	123,500
Mar 13, 2024	0.3300	0.3300	0.3050	0.3050	0.3050	89,900
Mar 12, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	21,400
Mar 11, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	12,000
Mar 08, 2024	0.3550	0.3550	0.3250	0.3400	0.3400	68,800
Mar 07, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	52,900
Mar 06, 2024	0.3050	0.3300	0.3050	0.3300	0.3300	77,600
Mar 05, 2024	0.2900	0.3050	0.2900	0.3050	0.3050	104,000
Mar 04, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	54,000
Mar 01, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	43,100
Feb 29, 2024	0.3150	0.3150	0.2850	0.2850	0.2850	59,900
Feb 28, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	26,000
Feb 27, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	72,000
Feb 26, 2024	0.3150	0.3250	0.3150	0.3200	0.3200	35,500
Feb 23, 2024	0.3050	0.3200	0.3050	0.3100	0.3100	27,500
Feb 22, 2024	0.3250	0.3250	0.3000	0.3000	0.3000	134,100
Feb 21, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	19,800
Feb 20, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	12,000
Feb 16, 2024	0.3150	0.3300	0.3150	0.3200	0.3200	44,500
Feb 15, 2024	0.3150	0.3150	0.3100	0.3150	0.3150	11,000
Feb 14, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	16,000
Feb 13, 2024	0.3200	0.3200	0.3050	0.3050	0.3050	37,500
Feb 12, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	44,200
Feb 09, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	13,000
Feb 08, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	14,200
Feb 07, 2024	0.3450	0.3450	0.3300	0.3350	0.3350	22,700
Feb 06, 2024	0.3300	0.3450	0.3300	0.3450	0.3450	17,000
Feb 05, 2024	0.3250	0.3250	0.3200	0.3250	0.3250	37,500
Feb 02, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	71,600
Feb 01, 2024	0.3350	0.3400	0.3300	0.3300	0.3300	45,200
Jan 31, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	36,700
Jan 30, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	56,500
Jan 29, 2024	0.3350	0.3650	0.3250	0.3550	0.3550	89,000
Jan 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	91,000
Jan 25, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	17,000
Jan 24, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	9,500
Jan 23, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	15,500
Jan 22, 2024	0.3400	0.3400	0.3150	0.3300	0.3300	48,000
Jan 19, 2024	0.3250	0.3300	0.3250	0.3250	0.3250	12,000
Jan 18, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	19,800
Jan 17, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	5,000
Jan 16, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	59,900
Jan 15, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	2,000
Jan 12, 2024	0.3350	0.3400	0.3250	0.3400	0.3400	41,100
Jan 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	28,700
Jan 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	42,800
Jan 09, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	55,500
Jan 08, 2024	0.3400	0.3450	0.3350	0.3350	0.3350	33,100
Jan 05, 2024	0.3450	0.3550	0.3450	0.3450	0.3450	52,300
Jan 04, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	104,500
Jan 03, 2024	0.3400	0.3500	0.3400	0.3450	0.3450	47,300
Jan 02, 2024	0.3450	0.3600	0.3350	0.3450	0.3450	57,500
Dec 29, 2023	0.3450	0.3450	0.3300	0.3450	0.3450	114,300
Dec 28, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	41,500
Dec 27, 2023	0.3550	0.3700	0.3500	0.3600	0.3600	62,200
Dec 22, 2023	0.3800	0.3900	0.3700	0.3700	0.3700	55,800
Dec 21, 2023	0.3550	0.3800	0.3400	0.3800	0.3800	53,800
Dec 20, 2023	0.3500	0.3550	0.3500	0.3550	0.3550	15,000
Dec 19, 2023	0.3350	0.3700	0.3250	0.3500	0.3500	258,500
Dec 18, 2023	0.3700	0.3700	0.3450	0.3450	0.3450	115,700
Dec 15, 2023	0.3700	0.3800	0.3650	0.3650	0.3650	35,500
Dec 14, 2023	0.3650	0.3800	0.3600	0.3750	0.3750	39,500
Dec 13, 2023	0.3550	0.3650	0.3550	0.3650	0.3650	45,900
Dec 12, 2023	0.3600	0.3600	0.3550	0.3550	0.3550	59,900
Dec 11, 2023	0.3800	0.3800	0.3600	0.3650	0.3650	97,500
Dec 08, 2023	0.3850	0.3850	0.3700	0.3800	0.3800	24,100
Dec 07, 2023	0.3800	0.3900	0.3700	0.3750	0.3750	90,700
Dec 06, 2023	0.3900	0.3950	0.3800	0.3850	0.3850	81,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,804.72-206.90(-0.94%)

S&P 5005,065.41-50.76(-0.99%)

DOW37,966.16-419.93(-1.09%)

CAD/USD0.7269-0.0053(-0.73%)

CRUDE OIL81.73-0.90(-1.09%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Revival Gold Inc. (RVG.V)

S&P/TSX
21,804.72
-206.90(-0.94%)

S&P 500
5,065.41
-50.76(-0.99%)

DOW
37,966.16
-419.93(-1.09%)

CAD/USD
0.7269
-0.0053(-0.73%)

CRUDE OIL
81.73
-0.90(-1.09%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)