|
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 | 2007-07-04 | 12,000 | 1.11 | 1.15 | 1.11 | 1.15 | 00:00:00 | 2007-07-05 | 1,400 | 1.23 | 1.23 | 1.20 | 1.20 | 00:00:00 | 2007-07-06 | 103,000 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | 2007-07-09 | 80,900 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | 2007-07-10 | 37,100 | 1.20 | 1.21 | 1.15 | 1.15 | 00:00:00 | 2007-07-11 | 55,800 | 1.15 | 1.20 | 1.11 | 1.20 | 00:00:00 | 2007-07-12 | 50,600 | 1.20 | 1.20 | 1.14 | 1.20 | 00:00:00 | 2007-07-13 | 90,800 | 1.22 | 1.23 | 1.20 | 1.22 | 00:00:00 | 2007-07-16 | 40,800 | 1.20 | 1.21 | 1.16 | 1.20 | 00:00:00 | 2007-07-17 | 64,300 | 1.20 | 1.22 | 1.20 | 1.21 | 00:00:00 | 2007-07-18 | 12,900 | 1.16 | 1.21 | 1.16 | 1.21 | 00:00:00 | 2007-07-19 | 79,700 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | 2007-07-20 | 47,300 | 1.20 | 1.25 | 1.20 | 1.24 | 00:00:00 | 2007-07-23 | 7,500 | 1.24 | 1.24 | 1.17 | 1.17 | 00:00:00 | 2007-07-24 | 52,600 | 1.21 | 1.22 | 1.17 | 1.17 | 00:00:00 | 2007-07-25 | 5,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | 2007-07-26 | 127,600 | 1.19 | 1.20 | 1.17 | 1.17 | 00:00:00 | 2007-07-27 | 118,700 | 1.17 | 1.25 | 1.17 | 1.25 | 00:00:00 | 2007-07-30 | 68,300 | 1.25 | 1.26 | 1.20 | 1.26 | 00:00:00 | 2007-07-31 | 102,400 | 1.23 | 1.26 | 1.23 | 1.26 | 00:00:00 | 2007-08-01 | 22,500 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | 2007-08-02 | 32,900 | 1.28 | 1.31 | 1.25 | 1.31 | 00:00:00 | 2007-08-03 | 228,900 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | 2007-08-07 | 1,510,000 | 1.28 | 1.28 | 1.20 | 1.20 | 00:00:00 | 2007-08-08 | 53,000 | 1.18 | 1.26 | 1.18 | 1.26 | 00:00:00 | 2007-08-09 | 1,600 | 1.23 | 1.23 | 1.15 | 1.15 | 00:00:00 | 2007-08-10 | 10,000 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | 2007-08-13 | 16,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | 2007-08-14 | 7,700 | 1.20 | 1.25 | 1.20 | 1.21 | 00:00:00 | 2007-08-15 | 54,500 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | 2007-08-16 | 25,100 | 1.06 | 1.06 | 0.95 | 0.95 | 00:00:00 | 2007-08-17 | 9,900 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2007-08-20 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2007-08-21 | 26,000 | 1.05 | 1.08 | 1.00 | 1.00 | 00:00:00 | 2007-08-22 | 9,500 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | 2007-08-23 | 31,000 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | 2007-08-24 | 32,000 | 1.09 | 1.10 | 1.05 | 1.10 | 00:00:00 | 2007-08-27 | 13,500 | 1.09 | 1.14 | 1.09 | 1.14 | 00:00:00 | 2007-08-28 | 13,000 | 1.05 | 1.10 | 1.04 | 1.10 | 00:00:00 | 2007-08-29 | 17,500 | 1.05 | 1.07 | 1.00 | 1.00 | 00:00:00 | 2007-08-30 | 43,000 | 1.00 | 1.09 | 1.00 | 1.00 | 00:00:00 | 2007-08-31 | 26,900 | 1.01 | 1.06 | 1.00 | 1.06 | 00:00:00 | 2007-09-04 | 25,100 | 1.00 | 1.10 | 1.00 | 1.03 | 00:00:00 | 2007-09-05 | 44,900 | 1.00 | 1.09 | 1.00 | 1.00 | 00:00:00 | 2007-09-06 | 3,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2007-09-07 | 32,000 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | 2007-09-10 | 5,000 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | 2007-09-11 | 89,900 | 0.98 | 1.00 | 0.90 | 0.93 | 00:00:00 | 2007-09-12 | 16,500 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | 2007-09-13 | 141,100 | 0.91 | 0.93 | 0.89 | 0.91 | 00:00:00 | 2007-09-14 | 6,700 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | 2007-09-17 | 6,000 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | 2007-09-18 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2007-09-19 | 33,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2007-09-20 | 37,000 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | 2007-09-21 | 36,500 | 0.95 | 0.95 | 0.92 | 0.93 | 00:00:00 | 2007-09-24 | 27,500 | 0.91 | 0.99 | 0.91 | 0.93 | 00:00:00 | 2007-09-25 | 1,007,600 | 0.93 | 0.93 | 0.89 | 0.89 | 00:00:00 | 2007-09-26 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | 2007-09-27 | 37,000 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | 2007-09-28 | 749,800 | 0.91 | 0.93 | 0.91 | 0.91 | 00:00:00 | 2007-10-01 | 31,800 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | 2007-10-02 | 45,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | 2007-10-03 | 5,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | 2007-10-04 | 7,000 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | 2007-10-05 | 25,000 | 0.91 | 0.92 | 0.91 | 0.92 | 00:00:00 | 2007-10-09 | 6,000 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2007-10-10 | 11,500 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | 2007-10-11 | 19,500 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | 2007-10-12 | 1,000 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | 2007-10-15 | 76,500 | 0.91 | 0.92 | 0.86 | 0.92 | 00:00:00 | 2007-10-16 | 500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | 2007-10-17 | 13,000 | 0.92 | 0.92 | 0.86 | 0.89 | 00:00:00 | 2007-10-18 | 7,900 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | 2007-10-19 | 88,500 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | 2007-10-22 | 9,500 | 0.77 | 0.84 | 0.77 | 0.81 | 00:00:00 | 2007-10-23 | 7,244,200 | 0.80 | 0.83 | 0.59 | 0.65 | 00:00:00 | 2007-10-24 | 1,198,500 | 0.70 | 0.76 | 0.65 | 0.75 | 00:00:00 | 2007-10-25 | 77,000 | 0.77 | 0.80 | 0.72 | 0.73 | 00:00:00 | 2007-10-26 | 110,800 | 0.78 | 0.78 | 0.70 | 0.75 | 00:00:00 | 2007-10-29 | 170,200 | 0.75 | 0.80 | 0.74 | 0.77 | 00:00:00 | 2007-10-30 | 98,600 | 0.75 | 0.80 | 0.74 | 0.74 | 00:00:00 | 2007-10-31 | 219,400 | 0.71 | 0.85 | 0.71 | 0.82 | 00:00:00 | 2007-11-01 | 245,000 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2007-11-02 | 62,900 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | 2007-11-05 | 135,600 | 0.82 | 0.84 | 0.81 | 0.82 | 00:00:00 | 2007-11-06 | 313,200 | 0.85 | 0.98 | 0.85 | 0.90 | 00:00:00 | 2007-11-07 | 126,300 | 0.90 | 1.00 | 0.90 | 0.95 | 00:00:00 | 2007-11-08 | 205,000 | 0.95 | 0.95 | 0.85 | 0.90 | 00:00:00 | 2007-11-09 | 159,300 | 0.85 | 0.91 | 0.85 | 0.85 | 00:00:00 | 2007-11-12 | 103,500 | 0.85 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2007-11-13 | 238,500 | 0.89 | 0.93 | 0.85 | 0.86 | 00:00:00 | 2007-11-14 | 51,000 | 0.86 | 0.90 | 0.85 | 0.88 | 00:00:00 | 2007-11-15 | 18,000 | 0.85 | 0.89 | 0.85 | 0.88 | 00:00:00 | 2007-11-16 | 141,900 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | 2007-11-19 | 97,500 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2007-11-20 | 39,800 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2007-11-21 | 203,100 | 0.82 | 0.83 | 0.72 | 0.72 | 00:00:00 | 2007-11-22 | 18,500 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | 2007-11-23 | 13,200 | 0.75 | 0.83 | 0.75 | 0.83 | 00:00:00 | 2007-11-26 | 8,500 | 0.76 | 0.77 | 0.75 | 0.77 | 00:00:00 | 2007-11-27 | 153,800 | 0.75 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2007-11-28 | 198,500 | 0.70 | 0.82 | 0.70 | 0.74 | 00:00:00 | 2007-11-29 | 41,600 | 0.77 | 0.77 | 0.70 | 0.70 | 00:00:00 | 2007-11-30 | 39,700 | 0.67 | 0.73 | 0.67 | 0.73 | 00:00:00 | 2007-12-03 | 223,500 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2007-12-04 | 38,500 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2007-12-05 | 110,300 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2007-12-06 | 196,300 | 0.68 | 0.73 | 0.66 | 0.68 | 00:00:00 | 2007-12-07 | 34,300 | 0.71 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2007-12-10 | 170,700 | 0.77 | 0.80 | 0.77 | 0.79 | 00:00:00 | 2007-12-11 | 20,000 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2007-12-12 | 238,500 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | 2007-12-13 | 70,500 | 0.77 | 0.82 | 0.77 | 0.82 | 00:00:00 | 2007-12-14 | 20,500 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2007-12-17 | 9,500 | 0.79 | 0.79 | 0.74 | 0.74 | 00:00:00 | 2007-12-18 | 90,300 | 0.72 | 0.77 | 0.70 | 0.75 | 00:00:00 | 2007-12-19 | 78,100 | 0.70 | 0.78 | 0.70 | 0.75 | 00:00:00 | 2007-12-20 | 13,000 | 0.73 | 0.73 | 0.72 | 0.73 | 00:00:00 | 2007-12-21 | 89,600 | 0.74 | 0.76 | 0.74 | 0.75 | 00:00:00 | 2007-12-24 | 38,300 | 0.77 | 0.80 | 0.72 | 0.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|