|
 REVETT MINERALS I - [Ticker: RVM.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RVM.TO quotes from 2000-01-01 to 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-16 | 8,753 | 1.25 | 1.25 | 1.10 | 1.11 | 00:00:00 | | 2005-02-17 | 8,666 | 1.15 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2005-02-18 | 1,526 | 1.17 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2005-02-21 | 768 | 1.16 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2005-02-22 | 14,516 | 1.15 | 1.27 | 1.15 | 1.24 | 00:00:00 | | 2005-02-23 | 497,400 | 1.24 | 1.32 | 1.20 | 1.32 | 00:00:00 | | 2005-02-24 | 329,600 | 1.35 | 1.38 | 1.25 | 1.30 | 00:00:00 | | 2005-02-25 | 81,300 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2005-02-28 | 50,200 | 1.35 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2005-03-01 | 16,400 | 1.34 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2005-03-02 | 109,300 | 1.30 | 1.30 | 1.15 | 1.15 | 00:00:00 | | 2005-03-03 | 8,300 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2005-03-04 | 1,130,500 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2005-03-07 | 253,700 | 1.25 | 1.25 | 1.17 | 1.23 | 00:00:00 | | 2005-03-08 | 103,900 | 1.25 | 1.35 | 1.25 | 1.30 | 00:00:00 | | 2005-03-09 | 10,500 | 1.30 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2005-03-10 | 2,700 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-03-11 | 2,300 | 1.28 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2005-03-14 | 3,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-03-15 | 15,000 | 1.23 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2005-03-16 | 308,000 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2005-03-17 | 171,000 | 1.14 | 1.14 | 1.00 | 1.05 | 00:00:00 | | 2005-03-18 | 426,100 | 1.05 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2005-03-21 | 106,300 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2005-03-22 | 102,000 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2005-03-23 | 400 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2005-03-24 | 25,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2005-03-28 | 95,100 | 1.04 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2005-03-29 | 50,700 | 0.97 | 0.97 | 0.90 | 0.90 | 00:00:00 | | 2005-03-30 | 293,400 | 0.90 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2005-03-31 | 55,700 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2005-04-01 | 495,900 | 0.90 | 0.90 | 0.79 | 0.79 | 00:00:00 | | 2005-04-04 | 86,200 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2005-04-05 | 453,500 | 0.80 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2005-04-06 | 127,800 | 0.70 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2005-04-07 | 43,000 | 0.80 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2005-04-08 | 52,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-04-11 | 150,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-04-12 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-04-13 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-04-14 | 154,900 | 0.75 | 0.78 | 0.70 | 0.70 | 00:00:00 | | 2005-04-15 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-04-18 | 7,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2005-04-19 | 1,600 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2005-04-20 | 2,500 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2005-04-21 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-04-22 | 151,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2005-04-25 | 17,700 | 0.71 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2005-04-26 | 45,800 | 0.75 | 0.75 | 0.66 | 0.70 | 00:00:00 | | 2005-04-27 | 61,800 | 0.70 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2005-04-28 | 121,500 | 0.70 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2005-04-29 | 14,500 | 0.60 | 0.75 | 0.60 | 0.75 | 00:00:00 | | 2005-05-02 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-05-03 | 38,000 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2005-05-04 | 6,807,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-05-05 | 3,200 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2005-05-06 | 51,500 | 0.69 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2005-05-09 | 31,000 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2005-05-10 | 65,700 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-05-11 | 53,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-05-12 | 69,700 | 0.74 | 0.74 | 0.66 | 0.66 | 00:00:00 | | 2005-05-13 | 7,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-05-16 | 2,100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-05-17 | 11,200 | 0.60 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2005-05-18 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-05-19 | 59,400 | 0.61 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2005-05-20 | 122,000 | 0.63 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2005-05-24 | 101,100 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2005-05-25 | 9,000 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2005-05-26 | 500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2005-05-27 | 88,600 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2005-05-30 | 10,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2005-05-31 | 10,000 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2005-06-01 | 235,000 | 0.62 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2005-06-02 | 75,100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-06-03 | 28,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-06-06 | 481,100 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2005-06-07 | 24,100 | 0.57 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2005-06-08 | 2,100 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2005-06-09 | 86,300 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2005-06-10 | 2,987,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-06-13 | 14,100 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2005-06-14 | 67,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2005-06-15 | 26,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-06-16 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-06-17 | 290,800 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2005-06-20 | 150,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-06-21 | 23,100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-06-22 | 102,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-06-23 | 22,000 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2005-06-24 | 24,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2005-06-27 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-06-28 | 3,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-06-29 | 2,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2005-06-30 | 37,000 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2005-07-04 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-07-05 | 574,600 | 0.53 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2005-07-06 | 185,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2005-07-07 | 510,500 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2005-07-08 | 208,800 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2005-07-11 | 167,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2005-07-12 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-07-13 | 1,100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2005-07-14 | 25,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2005-07-15 | 245,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-07-18 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-07-19 | 340,700 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-07-20 | 224,000 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2005-07-21 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-07-22 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-07-25 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-07-26 | 2,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-07-27 | 800 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2005-07-28 | 73,500 | 0.58 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2005-07-29 | 38,800 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2005-08-01 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2005-08-02 | 271,000 | 0.65 | 0.71 | 0.65 | 0.66 | 00:00:00 | | 2005-08-03 | 450,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-08-04 | 2,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-08-05 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-08-08 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
