Canada Markets close in 4 hrs 2 mins

Revelo Resources Corp. (RVL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.24500.0000 (0.00%)
As of 9:49AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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, 20200.24500.24500.23500.24500.2450104,400
Sep. 04, 20200.24500.24500.21000.21500.2150120,000
Sep. 03, 20200.22500.23000.21500.21500.2150570,400
Sep. 02, 20200.28000.29000.22000.25000.2500421,500
Sep. 01, 20200.25500.28000.25500.27000.270080,200
Aug. 31, 20200.18500.26500.18000.25000.2500231,200
Aug. 28, 20200.14000.18000.14000.18000.180085,800
Aug. 27, 20200.12000.15000.12000.14000.1400184,200
Aug. 26, 20200.12000.12000.12000.12000.1200150,000
Aug. 25, 20200.12000.12000.12000.12000.1200158,000
Aug. 24, 20200.12500.12500.12500.12500.12501,000
Aug. 21, 20200.12500.12500.12500.12500.125041,000
Aug. 20, 20200.13000.13000.12500.12500.125022,700
Aug. 19, 20200.13500.13500.13000.13000.13004,700
Aug. 18, 20200.13500.13500.13500.13500.135017,000
Aug. 17, 20200.13000.15000.13000.13000.130033,500
Aug. 14, 20200.13000.13000.13000.13000.13004,000
Aug. 13, 20200.13000.13000.13000.13000.13001,800
Aug. 12, 20200.13000.13000.13000.13000.1300-
Aug. 11, 20200.14000.14000.13000.13000.130042,000
Aug. 10, 20200.15000.15000.14000.14000.140023,000
Aug. 07, 20200.14500.16000.14500.15000.1500110,000
Aug. 06, 20200.14000.14000.14000.14000.140012,900
Aug. 05, 20200.13000.13000.13000.13000.13005,000
Aug. 04, 20200.14000.14500.14000.14500.145028,000
Jul. 31, 20200.11000.12000.11000.12000.120074,500
Jul. 30, 20200.12000.12000.10500.10500.105071,300
Jul. 29, 20200.12500.13000.12500.13000.13006,000
Jul. 28, 20200.14000.14000.14000.14000.1400-
Jul. 27, 20200.13500.14000.13500.14000.140012,000
Jul. 24, 20200.13000.13000.13000.13000.13005,000
Jul. 23, 20200.13000.13000.13000.13000.1300-
Jul. 22, 20200.13000.13000.13000.13000.1300500
Jul. 21, 20200.13000.13000.13000.13000.1300-
Jul. 20, 20200.13000.13000.13000.13000.1300-
Jul. 17, 20200.13000.13000.13000.13000.1300-
Jul. 16, 20200.13000.13000.13000.13000.1300-
Jul. 15, 20200.13000.13000.13000.13000.1300-
Jul. 14, 20200.13000.13000.13000.13000.1300-
Jul. 13, 20200.12500.13500.12500.13000.1300109,500
Jul. 10, 20200.13500.14000.13000.13000.1300285,000
Jul. 09, 20200.12500.13000.12500.13000.1300100,500
Jul. 08, 20200.12500.12500.12500.12500.1250700
Jul. 07, 20200.11500.12500.11500.12000.1200212,300
Jul. 06, 20200.11000.11000.11000.11000.110020,400
Jul. 03, 20200.10500.10500.10500.10500.10503,000
Jul. 02, 20200.09500.10500.09500.10500.105049,300
Jun. 30, 20200.09000.10000.09000.10000.100017,300
Jun. 29, 20200.10000.10000.10000.10000.100070,000
Jun. 26, 20200.09000.09000.09000.09000.0900-
Jun. 25, 20200.09000.09000.09000.09000.0900-
Jun. 24, 20200.09000.09000.09000.09000.09006,000
Jun. 23, 20200.08500.09000.08500.09000.090019,000
Jun. 22, 20200.08500.08500.08500.08500.0850-
Jun. 19, 20200.08500.08500.08500.08500.0850-
Jun. 18, 20200.08500.08500.08500.08500.0850-
Jun. 17, 20200.08500.08500.08500.08500.0850-
Jun. 16, 20200.08500.08500.08500.08500.0850-
Jun. 15, 20200.09000.09000.08500.08500.085013,900
Jun. 12, 20200.09500.09500.09500.09500.0950-
Jun. 11, 20200.09500.09500.09500.09500.095011,100
Jun. 10, 20200.10000.10000.10000.10000.10001,000
Jun. 09, 20200.10000.10000.09000.10000.1000162,800
Jun. 08, 20200.10500.10500.10500.10500.10505,000
Jun. 05, 20200.11000.11000.11000.11000.1100700
Jun. 04, 20200.10000.10500.10000.10500.10503,900
Jun. 03, 20200.10500.10500.10000.10500.105035,100
Jun. 02, 20200.11500.11500.11000.11000.1100106,600
Jun. 01, 20200.11500.11500.11500.11500.115040,000
May 29, 20200.11000.11000.11000.11000.110017,300
May 28, 20200.12500.12500.12500.12500.12506,800
May 27, 20200.12500.12500.12500.12500.1250-
May 26, 20200.12500.12500.12500.12500.125014,000
May 25, 20200.10500.10500.10500.10500.1050-
May 22, 20200.10500.10500.10500.10500.1050-
May 21, 20200.10500.10500.10500.10500.1050-
May 20, 20200.11000.11000.10500.10500.10503,000
May 19, 20200.10000.10000.10000.10000.10006,300
May 15, 20200.09000.09000.09000.09000.0900-
May 14, 20200.09000.09000.09000.09000.0900-
May 13, 20200.09000.09000.09000.09000.0900-
May 12, 20200.11000.11000.09000.09000.0900137,900
May 11, 20200.10500.10500.10500.10500.10506,500
May 08, 20200.11000.11000.11000.11000.1100-
May 07, 20200.10000.11000.10000.11000.110035,000
May 06, 20200.12000.12000.12000.12000.1200-
May 05, 20200.12500.12500.09500.12000.1200112,400
May 04, 20200.10500.13000.10500.11500.115034,000
May 01, 20200.10000.10000.10000.10000.10007,000
Apr. 30, 20200.09000.09000.08000.08000.080017,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...