|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-01-30 | 58,400 | 1.49 | 1.49 | 1.40 | 1.40 | 00:00:00 | 2006-01-31 | 734,100 | 1.41 | 1.47 | 1.37 | 1.37 | 00:00:00 | 2006-02-01 | 87,500 | 1.38 | 1.40 | 1.25 | 1.35 | 00:00:00 | 2006-02-02 | 29,500 | 1.35 | 1.35 | 1.25 | 1.30 | 00:00:00 | 2006-02-03 | 1,800 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | 2006-02-06 | 69,300 | 1.25 | 1.35 | 1.10 | 1.24 | 00:00:00 | 2006-02-07 | 11,300 | 1.22 | 1.22 | 1.15 | 1.19 | 00:00:00 | 2006-02-08 | 6,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2006-02-09 | 172,800 | 1.29 | 1.29 | 1.18 | 1.18 | 00:00:00 | 2006-02-10 | 60,000 | 1.20 | 1.20 | 1.05 | 1.10 | 00:00:00 | 2006-02-13 | 14,100 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | 2006-02-14 | 19,900 | 1.14 | 1.18 | 1.14 | 1.18 | 00:00:00 | 2006-02-15 | 7,700 | 1.18 | 1.18 | 1.10 | 1.10 | 00:00:00 | 2006-02-16 | 28,800 | 1.07 | 1.12 | 1.05 | 1.12 | 00:00:00 | 2006-02-17 | 24,500 | 1.12 | 1.18 | 1.10 | 1.18 | 00:00:00 | 2006-02-20 | 9,500 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | 2006-02-21 | 13,000 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | 2006-02-22 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | 2006-02-23 | 26,600 | 1.13 | 1.13 | 1.08 | 1.08 | 00:00:00 | 2006-02-24 | 8,000 | 1.13 | 1.13 | 1.09 | 1.09 | 00:00:00 | 2006-02-27 | 42,000 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | 2006-02-28 | 23,100 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | 2006-03-01 | 27,000 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | 2006-03-02 | 425,000 | 1.14 | 1.23 | 1.10 | 1.20 | 00:00:00 | 2006-03-03 | 143,700 | 1.30 | 1.30 | 1.10 | 1.10 | 00:00:00 | 2006-03-06 | 154,800 | 1.11 | 1.22 | 1.11 | 1.15 | 00:00:00 | 2006-03-07 | 28,300 | 1.15 | 1.15 | 1.11 | 1.15 | 00:00:00 | 2006-03-08 | 58,100 | 1.12 | 1.12 | 1.05 | 1.05 | 00:00:00 | 2006-03-09 | 30,000 | 1.12 | 1.15 | 1.08 | 1.10 | 00:00:00 | 2006-03-10 | 6,900 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | 2006-03-13 | 44,800 | 1.11 | 1.11 | 1.03 | 1.06 | 00:00:00 | 2006-03-14 | 15,900 | 1.02 | 1.10 | 1.00 | 1.02 | 00:00:00 | 2006-03-15 | 4,100 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | 2006-03-16 | 17,600 | 1.05 | 1.08 | 1.05 | 1.05 | 00:00:00 | 2006-03-17 | 11,100 | 1.03 | 1.08 | 1.03 | 1.08 | 00:00:00 | 2006-03-20 | 32,500 | 1.10 | 1.11 | 1.06 | 1.06 | 00:00:00 | 2006-03-21 | 7,700 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2006-03-22 | 4,500 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | 2006-03-23 | 77,100 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | 2006-03-24 | 44,500 | 1.23 | 1.26 | 1.16 | 1.25 | 00:00:00 | 2006-03-27 | 164,800 | 1.25 | 1.27 | 1.23 | 1.25 | 00:00:00 | 2006-03-28 | 10,000 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | 2006-03-29 | 184,600 | 1.21 | 1.28 | 1.21 | 1.25 | 00:00:00 | 2006-03-30 | 149,300 | 1.26 | 1.30 | 1.25 | 1.30 | 00:00:00 | 2006-03-31 | 62,900 | 1.34 | 1.38 | 1.29 | 1.35 | 00:00:00 | 2006-04-03 | 46,500 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2006-04-04 | 84,400 | 1.30 | 1.35 | 1.28 | 1.30 | 00:00:00 | 2006-04-05 | 27,600 | 1.31 | 1.31 | 1.25 | 1.26 | 00:00:00 | 2006-04-06 | 88,500 | 1.25 | 1.25 | 1.18 | 1.20 | 00:00:00 | 2006-04-07 | 41,800 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | 2006-04-10 | 21,400 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | 2006-04-11 | 41,800 | 1.16 | 1.25 | 1.10 | 1.10 | 00:00:00 | 2006-04-12 | 107,500 | 1.15 | 1.20 | 1.09 | 1.09 | 00:00:00 | 2006-04-13 | 10,100 | 1.15 | 1.15 | 1.09 | 1.14 | 00:00:00 | 2006-04-17 | 88,800 | 1.14 | 1.24 | 1.10 | 1.24 | 00:00:00 | 2006-04-18 | 43,800 | 1.27 | 1.28 | 1.25 | 1.25 | 00:00:00 | 2006-04-19 | 148,600 | 1.25 | 1.28 | 1.19 | 1.28 | 00:00:00 | 2006-04-20 | 22,700 | 1.28 | 1.28 | 1.23 | 1.23 | 00:00:00 | 2006-04-21 | 33,500 | 1.25 | 1.25 | 1.20 | 1.22 | 00:00:00 | 2006-04-24 | 7,000 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | 2006-04-25 | 15,900 | 1.24 | 1.25 | 1.22 | 1.25 | 00:00:00 | 2006-04-26 | 60,700 | 1.24 | 1.25 | 1.20 | 1.20 | 00:00:00 | 2006-04-27 | 4,321,300 | 1.17 | 1.17 | 0.95 | 1.15 | 00:00:00 | 2006-04-28 | 55,700 | 1.06 | 1.25 | 1.06 | 1.22 | 00:00:00 | 2006-05-01 | 48,400 | 1.24 | 1.25 | 1.13 | 1.25 | 00:00:00 | 2006-05-02 | 5,100 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | 2006-05-03 | 37,300 | 1.22 | 1.25 | 1.16 | 1.17 | 00:00:00 | 2006-05-04 | 30,300 | 1.25 | 1.25 | 1.18 | 1.24 | 00:00:00 | 2006-05-05 | 53,400 | 1.24 | 1.24 | 1.10 | 1.20 | 00:00:00 | 2006-05-08 | 30,300 | 1.20 | 1.21 | 1.11 | 1.11 | 00:00:00 | 2006-05-09 | 55,100 | 1.18 | 1.24 | 1.18 | 1.18 | 00:00:00 | 2006-05-10 | 21,100 | 1.24 | 1.24 | 1.14 | 1.16 | 00:00:00 | 2006-05-11 | 180,000 | 1.20 | 1.20 | 1.13 | 1.13 | 00:00:00 | 2006-05-12 | 41,400 | 1.13 | 1.25 | 1.13 | 1.25 | 00:00:00 | 2006-05-15 | 183,500 | 1.16 | 1.20 | 1.15 | 1.20 | 00:00:00 | 2006-05-16 | 22,500 | 1.20 | 1.23 | 1.20 | 1.20 | 00:00:00 | 2006-05-17 | 35,200 | 1.17 | 1.17 | 1.10 | 1.14 | 00:00:00 | 2006-05-18 | 25,700 | 1.10 | 1.10 | 1.05 | 1.08 | 00:00:00 | 2006-05-19 | 36,500 | 1.09 | 1.09 | 1.00 | 1.01 | 00:00:00 | 2006-05-23 | 15,400 | 1.09 | 1.15 | 1.09 | 1.12 | 00:00:00 | 2006-05-24 | 197,700 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2006-05-25 | 100,200 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2006-05-26 | 120,500 | 1.00 | 1.01 | 0.97 | 1.01 | 00:00:00 | 2006-05-29 | 1,129,500 | 0.97 | 1.00 | 0.95 | 1.00 | 00:00:00 | 2006-05-30 | 56,000 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | 2006-05-31 | 21,400 | 1.00 | 1.10 | 1.00 | 1.10 | 00:00:00 | 2006-06-01 | 500 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2006-06-02 | 1,152,000 | 1.05 | 1.06 | 1.02 | 1.06 | 00:00:00 | 2006-06-05 | 2,500 | 1.02 | 1.10 | 1.02 | 1.10 | 00:00:00 | 2006-06-06 | 5,900 | 1.10 | 1.10 | 0.95 | 0.95 | 00:00:00 | 2006-06-07 | 7,200 | 0.91 | 1.00 | 0.91 | 0.97 | 00:00:00 | 2006-06-08 | 9,800 | 1.02 | 1.02 | 0.86 | 0.86 | 00:00:00 | 2006-06-09 | 9,200 | 0.88 | 0.99 | 0.88 | 0.99 | 00:00:00 | 2006-06-12 | 8,500 | 0.90 | 0.90 | 0.83 | 0.83 | 00:00:00 | 2006-06-13 | 20,100 | 0.78 | 0.78 | 0.72 | 0.75 | 00:00:00 | 2006-06-14 | 35,000 | 0.75 | 0.82 | 0.75 | 0.82 | 00:00:00 | 2006-06-15 | 30,000 | 0.82 | 0.89 | 0.82 | 0.89 | 00:00:00 | 2006-06-16 | 16,400 | 0.87 | 0.93 | 0.87 | 0.93 | 00:00:00 | 2006-06-19 | 8,500 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | 2006-06-20 | 22,700 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | 2006-06-21 | 8,400 | 0.90 | 0.98 | 0.89 | 0.98 | 00:00:00 | 2006-06-22 | 5,600 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | 2006-06-23 | 5,300 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | 2006-06-26 | 3,000 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | 2006-06-27 | 3,200 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | 2006-06-28 | 5,200 | 1.02 | 1.09 | 1.02 | 1.09 | 00:00:00 | 2006-06-29 | 22,500 | 1.08 | 1.24 | 1.08 | 1.24 | 00:00:00 | 2006-06-30 | 32,200 | 1.30 | 1.30 | 0.95 | 1.24 | 00:00:00 | 2006-07-04 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | 2006-07-05 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | 2006-07-06 | 11,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2006-07-07 | 5,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2006-07-10 | 5,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-07-11 | 3,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | 2006-07-12 | 25,000 | 1.01 | 1.01 | 0.89 | 1.01 | 00:00:00 | 2006-07-13 | 9,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2006-07-14 | 1,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2006-07-17 | 3,500 | 0.94 | 1.10 | 0.94 | 1.10 | 00:00:00 | 2006-07-18 | 5,800 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | 2006-07-19 | 6,000 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2006-07-20 | 666,100 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|