|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-12 | 78,400 | 1.13 | 1.25 | 1.13 | 1.24 | 00:00:00 | | 2007-01-15 | 24,100 | 1.29 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2007-01-16 | 60,600 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2007-01-17 | 68,700 | 1.25 | 1.33 | 1.22 | 1.25 | 00:00:00 | | 2007-01-18 | 41,100 | 1.25 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2007-01-19 | 7,000 | 1.24 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2007-01-22 | 64,400 | 1.22 | 1.25 | 1.15 | 1.20 | 00:00:00 | | 2007-01-23 | 656,100 | 1.24 | 1.52 | 1.24 | 1.45 | 00:00:00 | | 2007-01-24 | 111,100 | 1.37 | 1.42 | 1.30 | 1.42 | 00:00:00 | | 2007-01-25 | 23,500 | 1.42 | 1.42 | 1.37 | 1.37 | 00:00:00 | | 2007-01-26 | 74,600 | 1.38 | 1.38 | 1.30 | 1.35 | 00:00:00 | | 2007-01-29 | 77,600 | 1.35 | 1.35 | 1.20 | 1.30 | 00:00:00 | | 2007-01-30 | 45,900 | 1.25 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2007-01-31 | 43,000 | 1.30 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2007-02-01 | 51,500 | 1.30 | 1.30 | 1.26 | 1.29 | 00:00:00 | | 2007-02-02 | 8,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2007-02-05 | 21,000 | 1.30 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2007-02-06 | 100,100 | 1.29 | 1.30 | 1.21 | 1.28 | 00:00:00 | | 2007-02-07 | 16,500 | 1.28 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2007-02-08 | 56,300 | 1.24 | 1.29 | 1.24 | 1.29 | 00:00:00 | | 2007-02-09 | 31,500 | 1.29 | 1.30 | 1.22 | 1.22 | 00:00:00 | | 2007-02-12 | 65,400 | 1.28 | 1.28 | 1.21 | 1.27 | 00:00:00 | | 2007-02-13 | 10,200 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2007-02-14 | 5,000 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2007-02-15 | 509,100 | 1.23 | 1.30 | 1.20 | 1.22 | 00:00:00 | | 2007-02-16 | 42,000 | 1.20 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2007-02-19 | 117,700 | 1.20 | 1.27 | 1.18 | 1.27 | 00:00:00 | | 2007-02-20 | 89,200 | 1.20 | 1.26 | 1.18 | 1.18 | 00:00:00 | | 2007-02-21 | 51,800 | 1.18 | 1.26 | 1.18 | 1.20 | 00:00:00 | | 2007-02-22 | 80,700 | 1.25 | 1.31 | 1.24 | 1.28 | 00:00:00 | | 2007-02-23 | 106,000 | 1.26 | 1.30 | 1.20 | 1.28 | 00:00:00 | | 2007-02-26 | 75,400 | 1.21 | 1.28 | 1.18 | 1.20 | 00:00:00 | | 2007-02-27 | 45,800 | 1.20 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2007-02-28 | 3,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2007-03-01 | 39,500 | 1.20 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2007-03-02 | 20,300 | 1.15 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2007-03-05 | 10,800 | 1.07 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2007-03-06 | 105,200 | 1.15 | 1.18 | 1.07 | 1.15 | 00:00:00 | | 2007-03-07 | 21,000 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2007-03-08 | 36,200 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2007-03-09 | 96,900 | 1.10 | 1.13 | 1.03 | 1.13 | 00:00:00 | | 2007-03-12 | 12,000 | 1.03 | 1.12 | 1.02 | 1.12 | 00:00:00 | | 2007-03-13 | 15,500 | 1.07 | 1.12 | 1.04 | 1.05 | 00:00:00 | | 2007-03-14 | 10,000 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2007-03-15 | 57,400 | 1.12 | 1.12 | 1.05 | 1.10 | 00:00:00 | | 2007-03-16 | 22,500 | 1.03 | 1.10 | 1.03 | 1.07 | 00:00:00 | | 2007-03-19 | 13,100 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2007-03-20 | 87,300 | 1.03 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2007-03-21 | 18,300 | 1.07 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2007-03-22 | 30,600 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2007-03-23 | 90,500 | 1.15 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2007-03-26 | 39,200 | 1.14 | 1.15 | 1.08 | 1.11 | 00:00:00 | | 2007-03-27 | 40,500 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2007-03-28 | 33,700 | 1.18 | 1.18 | 1.07 | 1.07 | 00:00:00 | | 2007-03-29 | 20,200 | 1.12 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2007-03-30 | 44,100 | 1.07 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2007-04-02 | 163,000 | 1.14 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2007-04-03 | 198,600 | 1.17 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2007-04-04 | 63,200 | 1.21 | 1.27 | 1.21 | 1.23 | 00:00:00 | | 2007-04-05 | 633,100 | 1.26 | 1.29 | 1.23 | 1.23 | 00:00:00 | | 2007-04-09 | 61,000 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2007-04-10 | 78,900 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2007-04-11 | 46,500 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2007-04-12 | 33,600 | 1.20 | 1.24 | 1.19 | 1.20 | 00:00:00 | | 2007-04-13 | 57,500 | 1.24 | 1.25 | 1.17 | 1.19 | 00:00:00 | | 2007-04-16 | 25,100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-04-17 | 42,300 | 1.25 | 1.25 | 1.19 | 1.20 | 00:00:00 | | 2007-04-18 | 20,100 | 1.24 | 1.25 | 1.19 | 1.24 | 00:00:00 | | 2007-04-19 | 22,400 | 1.24 | 1.24 | 1.19 | 1.21 | 00:00:00 | | 2007-04-20 | 1,044,500 | 1.22 | 1.35 | 1.22 | 1.30 | 00:00:00 | | 2007-04-23 | 22,800 | 1.34 | 1.34 | 1.25 | 1.25 | 00:00:00 | | 2007-04-24 | 231,600 | 1.28 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2007-04-25 | 91,000 | 1.27 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2007-04-26 | 26,000 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2007-04-27 | 47,000 | 1.20 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2007-04-30 | 57,300 | 1.25 | 1.25 | 1.15 | 1.22 | 00:00:00 | | 2007-05-01 | 11,600 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2007-05-02 | 272,800 | 1.15 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2007-05-03 | 3,500,800 | 1.22 | 1.35 | 1.22 | 1.35 | 00:00:00 | | 2007-05-04 | 162,100 | 1.33 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2007-05-07 | 137,700 | 1.34 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2007-05-08 | 25,400 | 1.34 | 1.34 | 1.25 | 1.30 | 00:00:00 | | 2007-05-09 | 272,600 | 1.32 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2007-05-10 | 60,000 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2007-05-11 | 51,600 | 1.27 | 1.27 | 1.16 | 1.21 | 00:00:00 | | 2007-05-14 | 3,600 | 1.23 | 1.23 | 1.12 | 1.12 | 00:00:00 | | 2007-05-15 | 71,500 | 1.12 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2007-05-16 | 519,800 | 1.14 | 1.20 | 1.10 | 1.12 | 00:00:00 | | 2007-05-17 | 30,000 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2007-05-18 | 66,500 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2007-05-22 | 121,100 | 1.18 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2007-05-23 | 315,500 | 1.15 | 1.24 | 1.15 | 1.24 | 00:00:00 | | 2007-05-24 | 37,200 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2007-05-25 | 2,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2007-05-28 | 13,000 | 1.19 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2007-05-29 | 22,300 | 1.17 | 1.24 | 1.17 | 1.17 | 00:00:00 | | 2007-05-30 | 34,100 | 1.21 | 1.21 | 1.15 | 1.21 | 00:00:00 | | 2007-05-31 | 52,700 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2007-06-01 | 6,100 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2007-06-04 | 33,900 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2007-06-05 | 49,000 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2007-06-06 | 42,500 | 1.24 | 1.24 | 1.15 | 1.15 | 00:00:00 | | 2007-06-07 | 3,546,000 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2007-06-08 | 25,000 | 1.23 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2007-06-11 | 72,500 | 1.20 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2007-06-12 | 100,300 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2007-06-13 | 127,900 | 1.13 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2007-06-14 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2007-06-15 | 32,900 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2007-06-18 | 5,200 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2007-06-19 | 58,500 | 1.15 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2007-06-20 | 1,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2007-06-21 | 2,600 | 1.25 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2007-06-22 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-06-25 | 15,500 | 1.17 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2007-06-26 | 81,800 | 1.14 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2007-06-27 | 36,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2007-06-28 | 5,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2007-06-29 | 28,400 | 1.13 | 1.19 | 1.11 | 1.19 | 00:00:00 | | 2007-07-03 | 13,400 | 1.18 | 1.20 | 1.10 | 1.12 | 00:00:00 | | 2007-07-04 | 12,000 | 1.11 | 1.15 | 1.11 | 1.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
