|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-02 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-06-03 | 47,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-06-04 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-06-05 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-06-08 | 1,254,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2009-06-09 | 33,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-06-10 | 74,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-06-11 | 41,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-06-12 | 46,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-06-15 | 17,300 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2009-06-16 | 12,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-06-17 | 3,018,900 | 0.15 | 0.17 | 0.12 | 0.15 | 00:00:00 | | 2009-06-18 | 56,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2009-06-19 | 8,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-06-22 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-06-23 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-06-24 | 36,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-06-25 | 129,600 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2009-06-26 | 20,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-06-29 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-06-30 | 16,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-07-02 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-07-03 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-07-06 | 57,500 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2009-07-07 | 17,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-08 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-09 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-10 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-13 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-14 | 16,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-07-15 | 19,500 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-07-16 | 64,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-07-17 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-20 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-21 | 76,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-22 | 50,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-07-23 | 18,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-07-24 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-27 | 27,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-07-28 | 51,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-07-29 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-30 | 31,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-07-31 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-08-04 | 58,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2009-08-05 | 32,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-08-06 | 21,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-08-07 | 24,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-08-10 | 26,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-08-11 | 63,700 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-08-12 | 7,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-13 | 10,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-08-14 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-08-17 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-08-18 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-08-19 | 38,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-08-20 | 13,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-08-21 | 7,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-08-24 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-08-25 | 97,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-08-26 | 575,700 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-08-27 | 85,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-28 | 117,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-08-31 | 477,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-09-01 | 111,000 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-09-02 | 49,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-09-03 | 76,100 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-09-04 | 136,400 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-09-08 | 314,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-09-09 | 308,300 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-09-10 | 247,400 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-09-11 | 391,900 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-09-14 | 804,800 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-09-15 | 804,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-09-16 | 685,400 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2009-09-17 | 564,500 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2009-09-18 | 311,900 | 0.14 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2009-09-21 | 93,400 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-09-22 | 101,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-09-23 | 285,400 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-09-24 | 152,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-09-25 | 67,000 | 0.17 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2009-09-28 | 40,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-09-29 | 76,500 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-09-30 | 273,700 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-10-01 | 179,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-10-02 | 174,500 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-10-05 | 87,200 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-10-06 | 409,800 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-10-07 | 90,500 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-10-08 | 284,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-10-09 | 139,600 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-10-13 | 135,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-10-14 | 398,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-10-15 | 349,400 | 0.18 | 0.21 | 0.17 | 0.20 | 00:00:00 | | 2009-10-16 | 208,900 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-10-19 | 524,900 | 0.20 | 0.23 | 0.18 | 0.23 | 00:00:00 | | 2009-10-20 | 607,100 | 0.24 | 0.28 | 0.23 | 0.24 | 00:00:00 | | 2009-10-21 | 224,400 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2009-10-22 | 92,600 | 0.26 | 0.26 | 0.20 | 0.24 | 00:00:00 | | 2009-10-23 | 199,100 | 0.24 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2009-10-26 | 176,400 | 0.24 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2009-10-27 | 322,500 | 0.22 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2009-10-28 | 105,900 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2009-10-29 | 145,600 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-10-30 | 65,000 | 0.20 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2009-11-02 | 125,600 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2009-11-03 | 211,500 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-11-04 | 400,200 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-11-05 | 106,500 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-11-06 | 309,300 | 0.21 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2009-11-09 | 211,800 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2009-11-10 | 303,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-11-11 | 293,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-11-12 | 265,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-11-13 | 1,098,700 | 0.18 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2009-11-16 | 712,200 | 0.26 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2009-11-17 | 383,600 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2009-11-18 | 285,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-11-19 | 111,400 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-11-20 | 429,100 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-11-23 | 2,192,300 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
