|
 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 | | 2011-10-24 | 19,600 | 3.68 | 3.98 | 3.68 | 3.98 | 00:00:00 | | 2011-10-25 | 18,900 | 4.03 | 4.35 | 3.94 | 4.12 | 00:00:00 | | 2011-10-26 | 26,300 | 4.12 | 4.21 | 4.01 | 4.17 | 00:00:00 | | 2011-10-27 | 19,700 | 4.14 | 4.35 | 4.11 | 4.23 | 00:00:00 | | 2011-10-28 | 7,300 | 4.31 | 4.40 | 4.21 | 4.40 | 00:00:00 | | 2011-10-31 | 30,000 | 4.29 | 4.42 | 4.15 | 4.15 | 00:00:00 | | 2011-11-01 | 22,800 | 4.24 | 4.40 | 4.10 | 4.20 | 00:00:00 | | 2011-11-02 | 11,500 | 4.21 | 4.25 | 3.99 | 4.11 | 00:00:00 | | 2011-11-03 | 22,300 | 4.04 | 4.31 | 4.04 | 4.29 | 00:00:00 | | 2011-11-04 | 17,600 | 4.25 | 4.44 | 4.20 | 4.39 | 00:00:00 | | 2011-11-07 | 15,200 | 4.40 | 4.40 | 4.24 | 4.25 | 00:00:00 | | 2011-11-08 | 5,900 | 4.18 | 4.38 | 4.18 | 4.38 | 00:00:00 | | 2011-11-09 | 9,100 | 4.35 | 4.40 | 4.21 | 4.22 | 00:00:00 | | 2011-11-10 | 6,400 | 4.25 | 4.25 | 4.12 | 4.13 | 00:00:00 | | 2011-11-11 | 9,100 | 4.15 | 4.42 | 4.12 | 4.41 | 00:00:00 | | 2011-11-14 | 20,000 | 4.17 | 4.45 | 4.17 | 4.22 | 00:00:00 | | 2011-11-15 | 2,900 | 4.30 | 4.34 | 4.25 | 4.33 | 00:00:00 | | 2011-11-16 | 389,000 | 4.28 | 6.00 | 4.28 | 5.50 | 00:00:00 | | 2011-11-17 | 88,300 | 5.40 | 5.43 | 5.18 | 5.27 | 00:00:00 | | 2011-11-18 | 28,000 | 5.05 | 5.26 | 4.98 | 4.98 | 00:00:00 | | 2011-11-21 | 35,900 | 4.92 | 4.92 | 4.61 | 4.84 | 00:00:00 | | 2011-11-22 | 17,800 | 4.85 | 4.94 | 4.76 | 4.80 | 00:00:00 | | 2011-11-23 | 3,600 | 4.72 | 4.85 | 4.71 | 4.78 | 00:00:00 | | 2011-11-24 | 2,900 | 4.75 | 4.83 | 4.70 | 4.83 | 00:00:00 | | 2011-11-25 | 500 | 4.74 | 4.74 | 4.69 | 4.69 | 00:00:00 | | 2011-11-28 | 35,200 | 4.85 | 5.09 | 4.85 | 5.00 | 00:00:00 | | 2011-11-29 | 9,500 | 5.00 | 5.00 | 4.81 | 4.87 | 00:00:00 | | 2011-11-30 | 13,900 | 4.98 | 5.10 | 4.97 | 5.10 | 00:00:00 | | 2011-12-01 | 46,200 | 4.82 | 5.08 | 4.82 | 5.00 | 00:00:00 | | 2011-12-02 | 16,400 | 5.00 | 5.03 | 4.91 | 5.03 | 00:00:00 | | 2011-12-05 | 10,300 | 4.98 | 5.10 | 4.98 | 5.01 | 00:00:00 | | 2011-12-06 | 23,200 | 4.86 | 5.49 | 4.86 | 5.45 | 00:00:00 | | 2011-12-07 | 20,700 | 5.59 | 5.70 | 5.30 | 5.45 | 00:00:00 | | 2011-12-08 | 57,900 | 5.45 | 5.45 | 5.11 | 5.15 | 00:00:00 | | 2011-12-09 | 21,700 | 5.14 | 5.42 | 5.14 | 5.33 | 00:00:00 | | 2011-12-12 | 27,000 | 5.25 | 5.25 | 4.85 | 5.02 | 00:00:00 | | 2011-12-13 | 11,000 | 5.05 | 5.20 | 4.73 | 4.73 | 00:00:00 | | 2011-12-14 | 61,200 | 4.74 | 4.80 | 4.21 | 4.80 | 00:00:00 | | 2011-12-15 | 10,000 | 4.68 | 4.75 | 4.56 | 4.64 | 00:00:00 | | 2011-12-16 | 34,400 | 4.65 | 4.95 | 4.65 | 4.94 | 00:00:00 | | 2011-12-19 | 20,700 | 5.14 | 5.14 | 4.86 | 4.98 | 00:00:00 | | 2011-12-20 | 2,800 | 4.88 | 5.05 | 4.88 | 5.04 | 00:00:00 | | 2011-12-21 | 6,900 | 5.00 | 5.03 | 4.92 | 5.03 | 00:00:00 | | 2011-12-22 | 2,000 | 5.10 | 5.10 | 4.90 | 5.00 | 00:00:00 | | 2011-12-23 | 7,600 | 5.00 | 5.19 | 5.00 | 5.05 | 00:00:00 | | 2011-12-28 | 10,800 | 5.21 | 5.21 | 4.80 | 4.82 | 00:00:00 | | 2011-12-29 | 8,400 | 4.66 | 4.80 | 4.61 | 4.74 | 00:00:00 | | 2011-12-30 | 15,400 | 4.64 | 4.81 | 4.64 | 4.80 | 00:00:00 | | 2012-01-03 | 15,700 | 4.90 | 5.02 | 4.85 | 5.02 | 00:00:00 | | 2012-01-04 | 12,200 | 4.91 | 5.00 | 4.80 | 4.83 | 00:00:00 | | 2012-01-05 | 5,100 | 4.79 | 4.95 | 4.79 | 4.85 | 00:00:00 | | 2012-01-06 | 6,900 | 4.85 | 4.85 | 4.73 | 4.73 | 00:00:00 | | 2012-01-09 | 1,800 | 4.73 | 4.77 | 4.70 | 4.70 | 00:00:00 | | 2012-01-10 | 10,400 | 4.78 | 4.86 | 4.78 | 4.82 | 00:00:00 | | 2012-01-11 | 19,000 | 4.70 | 4.89 | 4.66 | 4.66 | 00:00:00 | | 2012-01-12 | 5,800 | 4.66 | 4.79 | 4.65 | 4.68 | 00:00:00 | | 2012-01-13 | 3,300 | 4.60 | 4.67 | 4.60 | 4.67 | 00:00:00 | | 2012-01-16 | 7,100 | 4.66 | 4.66 | 4.55 | 4.55 | 00:00:00 | | 2012-01-17 | 18,600 | 4.60 | 4.78 | 4.43 | 4.45 | 00:00:00 | | 2012-01-18 | 12,600 | 4.39 | 4.66 | 4.39 | 4.55 | 00:00:00 | | 2012-01-19 | 9,500 | 4.55 | 4.69 | 4.51 | 4.59 | 00:00:00 | | 2012-01-20 | 26,800 | 4.53 | 4.69 | 4.42 | 4.65 | 00:00:00 | | 2012-01-23 | 21,600 | 4.75 | 4.77 | 4.60 | 4.62 | 00:00:00 | | 2012-01-24 | 12,000 | 4.57 | 4.63 | 4.50 | 4.51 | 00:00:00 | | 2012-01-25 | 72,500 | 4.50 | 4.68 | 4.40 | 4.63 | 00:00:00 | | 2012-01-26 | 51,400 | 4.74 | 4.90 | 4.66 | 4.74 | 00:00:00 | | 2012-01-27 | 38,100 | 4.84 | 4.92 | 4.70 | 4.92 | 00:00:00 | | 2012-01-30 | 33,000 | 4.92 | 5.10 | 4.92 | 4.96 | 00:00:00 | | 2012-01-31 | 17,600 | 4.92 | 5.10 | 4.88 | 4.90 | 00:00:00 | | 2012-02-01 | 33,600 | 4.95 | 5.04 | 4.81 | 4.81 | 00:00:00 | | 2012-02-02 | 25,800 | 4.83 | 4.91 | 4.69 | 4.79 | 00:00:00 | | 2012-02-03 | 19,300 | 4.78 | 4.90 | 4.78 | 4.88 | 00:00:00 | | 2012-02-06 | 17,800 | 4.79 | 4.89 | 4.76 | 4.83 | 00:00:00 | | 2012-02-07 | 18,900 | 4.75 | 4.85 | 4.72 | 4.81 | 00:00:00 | | 2012-02-08 | 15,800 | 4.76 | 4.85 | 4.70 | 4.70 | 00:00:00 | | 2012-02-09 | 10,300 | 4.75 | 4.77 | 4.56 | 4.59 | 00:00:00 | | 2012-02-10 | 15,600 | 4.55 | 4.55 | 4.48 | 4.49 | 00:00:00 | | 2012-02-13 | 21,900 | 4.52 | 4.53 | 4.36 | 4.41 | 00:00:00 | | 2012-02-14 | 17,500 | 4.37 | 4.45 | 4.17 | 4.40 | 00:00:00 | | 2012-02-15 | 15,000 | 4.40 | 4.49 | 4.38 | 4.43 | 00:00:00 | | 2012-02-16 | 22,100 | 4.32 | 4.47 | 4.32 | 4.42 | 00:00:00 | | 2012-02-17 | 264,800 | 4.44 | 4.48 | 4.42 | 4.48 | 00:00:00 | | 2012-02-21 | 31,300 | 4.48 | 4.59 | 4.42 | 4.52 | 00:00:00 | | 2012-02-22 | 21,100 | 4.57 | 4.58 | 4.46 | 4.47 | 00:00:00 | | 2012-02-23 | 28,700 | 4.52 | 4.64 | 4.51 | 4.60 | 00:00:00 | | 2012-02-24 | 16,500 | 4.60 | 4.65 | 4.60 | 4.60 | 00:00:00 | | 2012-02-27 | 19,500 | 4.62 | 4.82 | 4.60 | 4.60 | 00:00:00 | | 2012-02-28 | 69,200 | 4.62 | 4.79 | 4.58 | 4.66 | 00:00:00 | | 2012-02-29 | 14,300 | 4.70 | 4.74 | 4.54 | 4.57 | 00:00:00 | | 2012-03-01 | 9,000 | 4.56 | 4.63 | 4.56 | 4.56 | 00:00:00 | | 2012-03-02 | 37,400 | 4.56 | 4.58 | 4.38 | 4.38 | 00:00:00 | | 2012-03-05 | 17,200 | 4.34 | 4.37 | 4.26 | 4.30 | 00:00:00 | | 2012-03-06 | 35,400 | 4.25 | 4.35 | 4.16 | 4.21 | 00:00:00 | | 2012-03-07 | 10,400 | 4.19 | 4.35 | 4.19 | 4.32 | 00:00:00 | | 2012-03-08 | 7,500 | 4.35 | 4.41 | 4.28 | 4.35 | 00:00:00 | | 2012-03-09 | 10,900 | 4.33 | 4.40 | 4.24 | 4.40 | 00:00:00 | | 2012-03-12 | 7,600 | 4.43 | 4.45 | 4.41 | 4.45 | 00:00:00 | | 2012-03-13 | 3,900 | 4.50 | 4.51 | 4.46 | 4.48 | 00:00:00 | | 2012-03-14 | 9,500 | 4.40 | 4.44 | 4.34 | 4.34 | 00:00:00 | | 2012-03-15 | 5,100 | 4.37 | 4.38 | 4.33 | 4.33 | 00:00:00 | | 2012-03-16 | 8,300 | 4.38 | 4.38 | 4.24 | 4.28 | 00:00:00 | | 2012-03-19 | 18,300 | 4.25 | 4.25 | 4.06 | 4.25 | 00:00:00 | | 2012-03-20 | 5,800 | 4.19 | 4.24 | 4.15 | 4.22 | 00:00:00 | | 2012-03-21 | 5,600 | 4.20 | 4.29 | 4.19 | 4.29 | 00:00:00 | | 2012-03-22 | 4,000 | 4.20 | 4.20 | 4.10 | 4.15 | 00:00:00 | | 2012-03-23 | 2,500 | 4.19 | 4.24 | 4.19 | 4.20 | 00:00:00 | | 2012-03-26 | 4,400 | 4.28 | 4.33 | 4.23 | 4.30 | 00:00:00 | | 2012-03-27 | 7,900 | 4.28 | 4.34 | 4.21 | 4.23 | 00:00:00 | | 2012-03-28 | 13,900 | 4.25 | 4.25 | 4.12 | 4.21 | 00:00:00 | | 2012-03-29 | 7,500 | 4.18 | 4.18 | 4.11 | 4.14 | 00:00:00 | | 2012-03-30 | 1,800 | 4.19 | 4.19 | 4.07 | 4.19 | 00:00:00 | | 2012-04-02 | 7,300 | 4.20 | 4.20 | 4.11 | 4.15 | 00:00:00 | | 2012-04-03 | 23,000 | 4.17 | 4.19 | 4.14 | 4.15 | 00:00:00 | | 2012-04-04 | 3,700 | 4.09 | 4.17 | 4.09 | 4.17 | 00:00:00 | | 2012-04-05 | 9,000 | 4.13 | 4.13 | 4.01 | 4.01 | 00:00:00 | | 2012-04-09 | 9,300 | 4.00 | 4.00 | 3.82 | 3.90 | 00:00:00 | | 2012-04-10 | 6,700 | 3.87 | 3.88 | 3.77 | 3.78 | 00:00:00 | | 2012-04-11 | 19,500 | 3.77 | 3.80 | 3.76 | 3.80 | 00:00:00 | | 2012-04-12 | 14,400 | 3.88 | 3.95 | 3.84 | 3.93 | 00:00:00 | | 2012-04-13 | 7,200 | 3.80 | 3.87 | 3.74 | 3.84 | 00:00:00 | | 2012-04-16 | 8,700 | 3.91 | 3.91 | 3.71 | 3.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
