|
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 | 2014-06-25 | 7,600 | 1.15 | 1.16 | 1.08 | 1.16 | 00:00:00 | 2014-06-26 | 100 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | 2014-06-27 | 1,500 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | 2014-06-30 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2014-07-07 | 3,600 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | 2014-07-14 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | 2014-07-21 | 14,000 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | 2014-07-25 | 1,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | 2014-07-28 | 13,300 | 1.17 | 1.25 | 1.17 | 1.25 | 00:00:00 | 2014-07-29 | 5,100 | 1.29 | 1.30 | 1.29 | 1.30 | 00:00:00 | 2014-07-30 | 13,900 | 1.33 | 1.36 | 1.33 | 1.36 | 00:00:00 | 2014-07-31 | 27,100 | 1.35 | 1.42 | 1.26 | 1.26 | 00:00:00 | 2014-08-01 | 2,700 | 1.34 | 1.37 | 1.34 | 1.37 | 00:00:00 | 2014-08-05 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | 2014-08-11 | 5,200 | 1.38 | 1.38 | 1.28 | 1.30 | 00:00:00 | 2014-08-19 | 800 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | 2014-08-20 | 900 | 1.33 | 1.35 | 1.33 | 1.35 | 00:00:00 | 2014-08-21 | 1,100 | 1.34 | 1.36 | 1.34 | 1.36 | 00:00:00 | 2014-08-22 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | 2014-08-26 | 100 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | 2014-08-27 | 900 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | 2014-08-28 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | 2014-08-29 | 1,500 | 1.31 | 1.37 | 1.31 | 1.37 | 00:00:00 | 2014-09-03 | 200 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | 2014-09-04 | 400 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | 2014-09-05 | 1,100 | 1.34 | 1.34 | 1.32 | 1.32 | 00:00:00 | 2014-09-09 | 7,700 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | 2014-09-10 | 15,100 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | 2014-10-23 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | 2014-10-24 | 200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2014-10-28 | 500 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | 2014-10-29 | 7,500 | 1.07 | 1.07 | 1.00 | 1.00 | 00:00:00 | 2014-10-30 | 3,200 | 0.97 | 0.98 | 0.95 | 0.95 | 00:00:00 | 2014-10-31 | 6,200 | 0.96 | 0.98 | 0.95 | 0.98 | 00:00:00 | 2014-11-06 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | 2014-11-07 | 1,200 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | 2014-11-12 | 9,300 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | 2014-11-13 | 4,000 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | 2014-11-14 | 1,400 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | 2014-11-18 | 5,400 | 0.91 | 0.94 | 0.91 | 0.93 | 00:00:00 | 2014-11-19 | 1,300 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | 2014-11-24 | 500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2014-11-27 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | 2014-11-28 | 6,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2014-12-02 | 500 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | 2014-12-03 | 14,200 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2014-12-04 | 12,900 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2014-12-16 | 4,400 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | 2014-12-22 | 8,000 | 0.85 | 0.85 | 0.81 | 0.83 | 00:00:00 | 2015-01-02 | 4,300 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2015-01-06 | 58,100 | 0.88 | 0.94 | 0.88 | 0.92 | 00:00:00 | 2015-01-07 | 9,000 | 0.89 | 0.93 | 0.88 | 0.93 | 00:00:00 | 2015-01-12 | 4,800 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | 2015-01-14 | 9,300 | 0.85 | 0.85 | 0.78 | 0.78 | 00:00:00 | 2015-01-15 | 3,300 | 0.81 | 0.85 | 0.81 | 0.81 | 00:00:00 | 2015-01-16 | 10,300 | 0.83 | 0.83 | 0.78 | 0.83 | 00:00:00 | 2015-01-19 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2015-01-21 | 68,500 | 0.55 | 0.56 | 0.43 | 0.46 | 00:00:00 | 2015-01-22 | 121,400 | 0.48 | 0.60 | 0.48 | 0.55 | 00:00:00 | 2015-01-23 | 33,000 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2015-01-26 | 15,400 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2015-02-03 | 500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2015-02-04 | 24,500 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2015-02-05 | 71,300 | 0.47 | 0.52 | 0.47 | 0.51 | 00:00:00 | 2015-02-06 | 3,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2015-02-09 | 500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2015-02-10 | 21,300 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2015-02-11 | 46,300 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2015-02-16 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2015-02-19 | 2,200 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2015-02-20 | 46,600 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2015-02-23 | 500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2015-02-26 | 10,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2015-02-27 | 9,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2015-03-03 | 6,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2015-03-04 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2015-03-05 | 41,800 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2015-03-06 | 60,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2015-03-10 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2015-03-11 | 20,600 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2015-03-12 | 7,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2015-03-13 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2015-03-17 | 5,700 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2015-03-18 | 80,300 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2015-03-19 | 58,500 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2015-03-20 | 69,600 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2015-03-24 | 23,700 | 0.48 | 0.61 | 0.48 | 0.61 | 00:00:00 | 2015-03-25 | 19,400 | 0.55 | 0.61 | 0.50 | 0.50 | 00:00:00 | 2015-03-26 | 4,800 | 0.55 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2015-03-27 | 126,000 | 0.56 | 0.62 | 0.56 | 0.61 | 00:00:00 | 2015-04-02 | 4,500 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2015-04-03 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2015-04-06 | 91,000 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2015-04-09 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2015-04-10 | 7,900 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2015-04-14 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2015-04-15 | 17,000 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2015-04-16 | 7,100 | 0.65 | 0.66 | 0.63 | 0.66 | 00:00:00 | 2015-04-17 | 1,500 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2015-04-20 | 7,300 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2015-04-23 | 8,300 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2015-04-24 | 3,800 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2015-04-27 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2015-05-28 | 1,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2015-05-29 | 6,200 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2015-06-11 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2015-06-12 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|