|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-08 | 1,112,200 | 0.60 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2010-11-09 | 1,427,700 | 0.70 | 0.74 | 0.61 | 0.71 | 00:00:00 | | 2010-11-10 | 418,900 | 0.70 | 0.70 | 0.63 | 0.68 | 00:00:00 | | 2010-11-11 | 316,600 | 0.72 | 0.72 | 0.65 | 0.66 | 00:00:00 | | 2010-11-12 | 757,300 | 0.65 | 0.66 | 0.55 | 0.65 | 00:00:00 | | 2010-11-15 | 177,400 | 0.67 | 0.67 | 0.61 | 0.64 | 00:00:00 | | 2010-11-16 | 539,600 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2010-11-17 | 464,800 | 0.64 | 0.69 | 0.61 | 0.69 | 00:00:00 | | 2010-11-18 | 844,900 | 0.70 | 0.75 | 0.68 | 0.74 | 00:00:00 | | 2010-11-19 | 99,600 | 4.19 | 4.25 | 3.75 | 4.14 | 00:00:00 | | 2010-11-22 | 49,200 | 4.29 | 4.29 | 4.16 | 4.25 | 00:00:00 | | 2010-11-23 | 103,300 | 4.29 | 4.65 | 4.28 | 4.52 | 00:00:00 | | 2010-11-24 | 89,700 | 4.52 | 4.75 | 4.50 | 4.65 | 00:00:00 | | 2010-11-25 | 36,900 | 4.63 | 4.63 | 4.36 | 4.43 | 00:00:00 | | 2010-11-26 | 77,400 | 4.33 | 4.38 | 4.25 | 4.32 | 00:00:00 | | 2010-11-29 | 52,700 | 4.31 | 4.36 | 4.25 | 4.27 | 00:00:00 | | 2010-11-30 | 54,000 | 4.25 | 4.40 | 4.25 | 4.32 | 00:00:00 | | 2010-12-01 | 111,100 | 4.32 | 4.60 | 4.25 | 4.60 | 00:00:00 | | 2010-12-02 | 65,100 | 4.50 | 4.59 | 4.50 | 4.59 | 00:00:00 | | 2010-12-03 | 218,200 | 4.57 | 4.65 | 4.26 | 4.38 | 00:00:00 | | 2010-12-06 | 167,800 | 4.46 | 4.53 | 4.38 | 4.53 | 00:00:00 | | 2010-12-07 | 106,400 | 4.55 | 4.68 | 4.52 | 4.60 | 00:00:00 | | 2010-12-08 | 48,500 | 4.48 | 4.57 | 4.34 | 4.39 | 00:00:00 | | 2010-12-09 | 25,600 | 4.36 | 4.53 | 4.36 | 4.45 | 00:00:00 | | 2010-12-10 | 13,700 | 4.46 | 4.49 | 4.32 | 4.41 | 00:00:00 | | 2010-12-13 | 73,400 | 4.40 | 4.55 | 4.40 | 4.49 | 00:00:00 | | 2010-12-14 | 62,500 | 4.58 | 4.60 | 4.46 | 4.55 | 00:00:00 | | 2010-12-15 | 107,100 | 4.42 | 4.53 | 4.39 | 4.53 | 00:00:00 | | 2010-12-16 | 70,900 | 4.40 | 4.57 | 4.34 | 4.50 | 00:00:00 | | 2010-12-17 | 35,600 | 4.45 | 4.51 | 4.38 | 4.51 | 00:00:00 | | 2010-12-20 | 15,400 | 4.43 | 4.49 | 4.40 | 4.46 | 00:00:00 | | 2010-12-21 | 36,200 | 4.45 | 4.52 | 4.35 | 4.41 | 00:00:00 | | 2010-12-22 | 49,600 | 4.50 | 4.50 | 4.29 | 4.38 | 00:00:00 | | 2010-12-23 | 62,200 | 4.30 | 4.38 | 4.05 | 4.26 | 00:00:00 | | 2010-12-24 | 6,200 | 4.16 | 4.40 | 4.16 | 4.40 | 00:00:00 | | 2010-12-29 | 172,800 | 4.72 | 4.98 | 4.72 | 4.90 | 00:00:00 | | 2010-12-30 | 48,300 | 4.90 | 4.94 | 4.82 | 4.90 | 00:00:00 | | 2010-12-31 | 20,300 | 4.91 | 4.92 | 4.82 | 4.90 | 00:00:00 | | 2011-01-04 | 130,900 | 5.20 | 5.20 | 4.60 | 4.95 | 00:00:00 | | 2011-01-05 | 45,000 | 4.77 | 4.85 | 4.75 | 4.79 | 00:00:00 | | 2011-01-06 | 33,000 | 4.80 | 4.82 | 4.65 | 4.73 | 00:00:00 | | 2011-01-07 | 20,800 | 4.54 | 4.61 | 4.50 | 4.50 | 00:00:00 | | 2011-01-10 | 29,200 | 4.51 | 4.57 | 4.33 | 4.42 | 00:00:00 | | 2011-01-11 | 29,500 | 4.40 | 4.73 | 4.40 | 4.61 | 00:00:00 | | 2011-01-12 | 17,400 | 4.65 | 4.77 | 4.65 | 4.74 | 00:00:00 | | 2011-01-13 | 57,500 | 4.80 | 4.97 | 4.80 | 4.88 | 00:00:00 | | 2011-01-14 | 17,600 | 4.90 | 4.90 | 4.60 | 4.61 | 00:00:00 | | 2011-01-17 | 14,000 | 4.61 | 4.61 | 4.46 | 4.49 | 00:00:00 | | 2011-01-18 | 45,800 | 4.57 | 4.58 | 4.41 | 4.48 | 00:00:00 | | 2011-01-19 | 102,400 | 4.46 | 4.55 | 4.30 | 4.30 | 00:00:00 | | 2011-01-20 | 186,600 | 4.11 | 4.12 | 3.75 | 3.90 | 00:00:00 | | 2011-01-21 | 19,100 | 3.90 | 3.90 | 3.85 | 3.89 | 00:00:00 | | 2011-01-24 | 72,200 | 3.87 | 3.87 | 3.63 | 3.75 | 00:00:00 | | 2011-01-25 | 122,100 | 3.61 | 3.67 | 3.51 | 3.60 | 00:00:00 | | 2011-01-26 | 83,500 | 3.55 | 4.06 | 3.55 | 4.05 | 00:00:00 | | 2011-01-27 | 57,300 | 4.01 | 4.01 | 3.75 | 3.88 | 00:00:00 | | 2011-01-28 | 67,700 | 3.82 | 4.07 | 3.82 | 4.07 | 00:00:00 | | 2011-01-31 | 79,900 | 4.07 | 4.07 | 3.91 | 4.00 | 00:00:00 | | 2011-02-01 | 47,600 | 4.00 | 4.17 | 4.00 | 4.17 | 00:00:00 | | 2011-02-02 | 8,300 | 4.17 | 4.17 | 4.02 | 4.05 | 00:00:00 | | 2011-02-03 | 38,600 | 4.09 | 4.24 | 4.07 | 4.24 | 00:00:00 | | 2011-02-04 | 19,700 | 4.27 | 4.32 | 4.20 | 4.30 | 00:00:00 | | 2011-02-07 | 29,200 | 4.32 | 4.36 | 4.11 | 4.29 | 00:00:00 | | 2011-02-08 | 48,200 | 4.10 | 4.36 | 4.10 | 4.36 | 00:00:00 | | 2011-02-09 | 24,900 | 4.28 | 4.30 | 4.12 | 4.19 | 00:00:00 | | 2011-02-10 | 24,900 | 4.25 | 4.25 | 4.15 | 4.20 | 00:00:00 | | 2011-02-11 | 20,900 | 4.23 | 4.23 | 4.12 | 4.12 | 00:00:00 | | 2011-02-14 | 21,400 | 4.20 | 4.29 | 4.20 | 4.24 | 00:00:00 | | 2011-02-15 | 48,300 | 4.30 | 4.30 | 4.12 | 4.15 | 00:00:00 | | 2011-02-16 | 9,800 | 4.13 | 4.16 | 4.13 | 4.15 | 00:00:00 | | 2011-02-17 | 39,200 | 4.15 | 4.35 | 4.15 | 4.22 | 00:00:00 | | 2011-02-18 | 63,600 | 4.22 | 4.48 | 4.22 | 4.44 | 00:00:00 | | 2011-02-22 | 206,900 | 4.58 | 4.68 | 4.34 | 4.35 | 00:00:00 | | 2011-02-23 | 46,000 | 4.40 | 4.49 | 4.38 | 4.38 | 00:00:00 | | 2011-02-24 | 21,100 | 4.29 | 4.35 | 4.28 | 4.33 | 00:00:00 | | 2011-02-25 | 27,900 | 4.31 | 4.34 | 4.27 | 4.31 | 00:00:00 | | 2011-02-28 | 69,000 | 4.29 | 4.40 | 4.29 | 4.37 | 00:00:00 | | 2011-03-01 | 102,300 | 4.30 | 4.38 | 4.30 | 4.34 | 00:00:00 | | 2011-03-02 | 100,100 | 4.30 | 4.44 | 4.30 | 4.40 | 00:00:00 | | 2011-03-03 | 29,000 | 4.32 | 4.39 | 4.30 | 4.32 | 00:00:00 | | 2011-03-04 | 158,400 | 4.32 | 4.45 | 4.27 | 4.44 | 00:00:00 | | 2011-03-07 | 175,400 | 4.48 | 5.01 | 4.48 | 4.81 | 00:00:00 | | 2011-03-08 | 87,400 | 4.85 | 4.91 | 4.78 | 4.86 | 00:00:00 | | 2011-03-09 | 167,100 | 4.82 | 5.04 | 4.82 | 4.96 | 00:00:00 | | 2011-03-10 | 97,200 | 4.70 | 4.70 | 4.40 | 4.67 | 00:00:00 | | 2011-03-11 | 88,900 | 4.46 | 4.77 | 4.44 | 4.63 | 00:00:00 | | 2011-03-14 | 87,200 | 4.41 | 4.56 | 4.30 | 4.52 | 00:00:00 | | 2011-03-15 | 94,600 | 4.30 | 4.30 | 3.92 | 4.09 | 00:00:00 | | 2011-03-16 | 91,500 | 4.01 | 4.22 | 4.01 | 4.10 | 00:00:00 | | 2011-03-17 | 26,100 | 4.20 | 4.35 | 4.13 | 4.32 | 00:00:00 | | 2011-03-18 | 75,300 | 4.34 | 4.63 | 4.34 | 4.60 | 00:00:00 | | 2011-03-21 | 135,700 | 4.75 | 5.00 | 4.65 | 4.87 | 00:00:00 | | 2011-03-22 | 144,800 | 4.98 | 4.99 | 4.91 | 4.99 | 00:00:00 | | 2011-03-23 | 428,900 | 4.99 | 5.40 | 4.99 | 5.06 | 00:00:00 | | 2011-03-24 | 260,900 | 5.15 | 5.20 | 4.92 | 4.98 | 00:00:00 | | 2011-03-25 | 88,300 | 4.97 | 4.97 | 4.87 | 4.92 | 00:00:00 | | 2011-03-28 | 131,000 | 4.91 | 5.00 | 4.87 | 5.00 | 00:00:00 | | 2011-03-29 | 101,300 | 5.00 | 5.14 | 4.95 | 5.04 | 00:00:00 | | 2011-03-30 | 310,500 | 5.10 | 5.48 | 5.10 | 5.48 | 00:00:00 | | 2011-03-31 | 194,900 | 5.56 | 5.72 | 5.53 | 5.60 | 00:00:00 | | 2011-04-01 | 165,700 | 5.60 | 5.62 | 5.29 | 5.39 | 00:00:00 | | 2011-04-04 | 124,100 | 5.57 | 5.63 | 5.56 | 5.63 | 00:00:00 | | 2011-04-05 | 210,300 | 5.65 | 6.14 | 5.64 | 5.93 | 00:00:00 | | 2011-04-06 | 147,300 | 6.05 | 6.05 | 5.69 | 5.88 | 00:00:00 | | 2011-04-07 | 120,100 | 5.84 | 5.90 | 5.67 | 5.67 | 00:00:00 | | 2011-04-08 | 207,700 | 5.85 | 5.98 | 5.67 | 5.69 | 00:00:00 | | 2011-04-11 | 240,400 | 5.59 | 5.60 | 5.08 | 5.15 | 00:00:00 | | 2011-04-12 | 66,600 | 5.12 | 5.25 | 5.12 | 5.19 | 00:00:00 | | 2011-04-13 | 185,700 | 5.09 | 5.70 | 5.08 | 5.61 | 00:00:00 | | 2011-04-14 | 110,800 | 5.66 | 5.70 | 5.27 | 5.51 | 00:00:00 | | 2011-04-15 | 115,100 | 5.51 | 5.54 | 5.17 | 5.49 | 00:00:00 | | 2011-04-18 | 103,500 | 5.43 | 5.75 | 5.11 | 5.74 | 00:00:00 | | 2011-04-19 | 106,000 | 5.51 | 5.74 | 5.42 | 5.70 | 00:00:00 | | 2011-04-20 | 149,300 | 5.69 | 5.97 | 5.69 | 5.88 | 00:00:00 | | 2011-04-21 | 147,400 | 5.95 | 5.95 | 5.65 | 5.88 | 00:00:00 | | 2011-04-25 | 232,300 | 5.88 | 5.88 | 5.20 | 5.45 | 00:00:00 | | 2011-04-26 | 164,900 | 5.36 | 5.40 | 5.09 | 5.27 | 00:00:00 | | 2011-04-27 | 190,000 | 5.29 | 5.50 | 4.89 | 5.28 | 00:00:00 | | 2011-04-28 | 449,000 | 5.33 | 5.50 | 5.23 | 5.40 | 00:00:00 | | 2011-04-29 | 205,000 | 5.48 | 5.75 | 5.28 | 5.75 | 00:00:00 | | 2011-05-02 | 131,400 | 5.51 | 5.62 | 5.15 | 5.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
