Canada markets closed

Revelo Resources Corp. (RVL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.20000.0000 (0.00%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.20000.20000.19500.20000.200014,007
Jan. 21, 20210.20000.20000.20000.20000.20007,100
Jan. 20, 20210.19500.19500.19500.19500.1950-
Jan. 19, 20210.19500.19500.19500.19500.195060,685
Jan. 18, 20210.19500.19500.19500.19500.1950-
Jan. 15, 20210.19500.19500.19500.19500.19507,001
Jan. 14, 20210.19500.19500.19500.19500.195012,000
Jan. 13, 20210.19000.19500.19000.19500.195029,100
Jan. 12, 20210.18000.18000.18000.18000.1800-
Jan. 11, 20210.18000.18500.18000.18000.180019,285
Jan. 08, 20210.18000.18000.18000.18000.1800-
Jan. 07, 20210.18000.18000.18000.18000.180028,200
Jan. 06, 20210.18000.18000.18000.18000.1800-
Jan. 05, 20210.18500.18500.18000.18000.180018,000
Jan. 04, 20210.19000.19000.19000.19000.190020,000
Dec. 31, 20200.18500.19500.18500.19500.195042,500
Dec. 30, 20200.18000.18000.18000.18000.1800-
Dec. 29, 20200.17500.18000.17000.18000.180019,600
Dec. 24, 20200.19000.19000.19000.19000.1900-
Dec. 23, 20200.19000.19000.19000.19000.190026,500
Dec. 22, 20200.17500.17500.17500.17500.17502,068
Dec. 21, 20200.17500.17500.17500.17500.1750-
Dec. 18, 20200.17500.17500.17500.17500.1750-
Dec. 17, 20200.17500.17500.17500.17500.1750-
Dec. 16, 20200.17500.17500.17500.17500.175018,000
Dec. 15, 20200.17000.17000.17000.17000.17002,000
Dec. 14, 20200.18000.18500.17500.18000.180068,270
Dec. 11, 20200.17000.17000.17000.17000.1700-
Dec. 10, 20200.17500.17500.17000.17000.170027,020
Dec. 09, 20200.17000.17000.16500.17000.170020,900
Dec. 08, 20200.17000.17000.17000.17000.17005,543
Dec. 07, 20200.17000.17000.17000.17000.1700-
Dec. 04, 20200.17000.17000.17000.17000.1700-
Dec. 03, 20200.16000.17000.16000.17000.170014,000
Dec. 02, 20200.18000.18000.17500.17500.17504,057
Dec. 01, 20200.16000.19500.16000.19500.1950127,377
Nov. 30, 20200.15500.15500.15500.15500.155026,526
Nov. 27, 20200.16500.16500.16000.16000.160050,000
Nov. 26, 20200.17500.17500.17000.17000.170018,000
Nov. 25, 20200.18000.18000.18000.18000.18003,104
Nov. 24, 20200.18000.18000.18000.18000.180040,052
Nov. 23, 20200.18000.18000.18000.18000.180016,500
Nov. 20, 20200.18500.18500.18500.18500.1850-
Nov. 19, 20200.18500.18500.18500.18500.18504,000
Nov. 18, 20200.19000.19000.19000.19000.190024,000
Nov. 17, 20200.18500.18500.18500.18500.1850-
Nov. 16, 20200.18500.18500.18500.18500.1850-
Nov. 13, 20200.18000.18500.18000.18500.185075,500
Nov. 12, 20200.18500.18500.17000.17000.170039,000
Nov. 11, 20200.18500.18500.18500.18500.1850-
Nov. 10, 20200.18500.18500.18500.18500.18504,552
Nov. 09, 20200.18500.19500.18500.19500.19504,000
Nov. 06, 20200.18500.20000.18500.20000.200024,500
Nov. 05, 20200.17500.27000.17500.27000.2700131,215
Nov. 04, 20200.17500.17500.17500.17500.17501,572
Nov. 03, 20200.17500.17500.17500.17500.17501,500
Nov. 02, 20200.18000.18500.17500.17500.175017,000
Oct. 30, 20200.17500.18000.17500.17500.175038,082
Oct. 29, 20200.17000.17000.17000.17000.1700-
Oct. 28, 20200.18500.18500.17000.17000.170056,500
Oct. 27, 20200.19500.19500.19500.19500.1950-
Oct. 26, 20200.19500.19500.19500.19500.1950-
Oct. 23, 20200.19500.19500.19500.19500.1950-
Oct. 22, 20200.19500.19500.19500.19500.1950-
Oct. 21, 20200.19500.19500.19500.19500.1950-
Oct. 20, 20200.19500.19500.19500.19500.1950-
Oct. 19, 20200.18000.19500.18000.19500.195011,000
Oct. 16, 20200.20500.20500.18000.18000.1800120,400
Oct. 15, 20200.21500.21500.21500.21500.2150-
Oct. 14, 20200.20000.21500.20000.21500.215041,500
Oct. 13, 20200.20000.20000.20000.20000.20009,500
Oct. 09, 20200.21000.21000.21000.21000.2100-
Oct. 08, 20200.21000.21000.21000.21000.2100-
Oct. 07, 20200.21000.21000.21000.21000.2100-
Oct. 06, 20200.21000.21000.21000.21000.21005,325
Oct. 05, 20200.20500.20500.20500.20500.2050-
Oct. 02, 20200.20500.20500.20500.20500.2050-
Oct. 01, 20200.20500.20500.20500.20500.2050628
Sep. 30, 20200.21500.21500.21500.21500.215037,000
Sep. 29, 20200.22000.22000.21500.21500.215075,000
Sep. 28, 20200.22500.22500.22500.22500.2250-
Sep. 25, 20200.22000.22500.22000.22500.225064,000
Sep. 24, 20200.22000.22000.22000.22000.2200-
Sep. 23, 20200.24000.24000.22000.22000.220068,485
Sep. 22, 20200.24500.24500.24500.24500.2450500
Sep. 21, 20200.23000.25000.23000.24500.245071,000
Sep. 18, 20200.24000.24500.24000.24500.245020,000
Sep. 17, 20200.22500.22500.22500.22500.2250500
Sep. 16, 20200.22500.22500.22500.22500.225040,000
Sep. 15, 20200.22500.22500.21000.21000.2100303,500
Sep. 14, 20200.23500.23500.22000.22000.2200241,000
Sep. 11, 20200.23500.23500.23500.23500.235015,500
Sep. 10, 20200.23500.25500.23000.25500.255090,500
Sep. 09, 20200.24500.24500.23000.23000.230036,200
Sep. 08, 20200.24500.24500.23500.24500.2450104,410
Sep. 04, 20200.24500.24500.21000.21500.2150120,000
Sep. 03, 20200.22500.23000.21500.21500.2150570,350
Sep. 02, 20200.28000.29000.22000.25000.2500421,500
Sep. 01, 20200.25500.28000.25500.27000.270080,200
Aug. 31, 20200.18500.26500.18000.25000.2500231,180
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...