|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-24 | 38,300 | 0.77 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2007-12-27 | 72,500 | 0.75 | 0.80 | 0.69 | 0.80 | 00:00:00 | | 2007-12-28 | 68,600 | 0.75 | 0.89 | 0.72 | 0.87 | 00:00:00 | | 2007-12-31 | 490,900 | 0.87 | 0.88 | 0.82 | 0.86 | 00:00:00 | | 2008-01-02 | 64,100 | 0.89 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2008-01-03 | 34,800 | 0.88 | 0.88 | 0.82 | 0.82 | 00:00:00 | | 2008-01-04 | 57,900 | 0.85 | 0.85 | 0.79 | 0.80 | 00:00:00 | | 2008-01-07 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-01-08 | 71,000 | 0.83 | 0.86 | 0.79 | 0.82 | 00:00:00 | | 2008-01-09 | 28,500 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2008-01-10 | 54,700 | 0.84 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2008-01-11 | 29,500 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2008-01-14 | 63,200 | 0.82 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2008-01-15 | 12,100 | 0.83 | 0.83 | 0.79 | 0.83 | 00:00:00 | | 2008-01-16 | 69,900 | 0.83 | 0.85 | 0.77 | 0.82 | 00:00:00 | | 2008-01-17 | 21,400 | 0.82 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2008-01-18 | 49,900 | 0.81 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2008-01-21 | 23,500 | 0.77 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2008-01-22 | 25,500 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2008-01-23 | 39,500 | 0.73 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2008-01-24 | 68,400 | 0.80 | 0.87 | 0.80 | 0.84 | 00:00:00 | | 2008-01-25 | 31,600 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2008-01-28 | 68,700 | 0.85 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2008-01-29 | 36,000 | 0.85 | 0.85 | 0.77 | 0.82 | 00:00:00 | | 2008-01-30 | 45,300 | 0.82 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2008-01-31 | 39,200 | 0.82 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2008-02-01 | 29,500 | 0.82 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2008-02-04 | 450,600 | 0.76 | 0.81 | 0.72 | 0.81 | 00:00:00 | | 2008-02-05 | 27,900 | 0.81 | 0.81 | 0.75 | 0.79 | 00:00:00 | | 2008-02-06 | 10,000 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2008-02-07 | 91,200 | 0.75 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2008-02-08 | 23,000 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2008-02-11 | 27,400 | 0.80 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2008-02-12 | 100,800 | 0.79 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2008-02-13 | 87,000 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2008-02-14 | 25,600 | 0.83 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2008-02-15 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2008-02-19 | 45,300 | 0.81 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2008-02-20 | 28,500 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2008-02-21 | 119,200 | 0.84 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2008-02-22 | 51,900 | 0.86 | 0.86 | 0.82 | 0.85 | 00:00:00 | | 2008-02-25 | 72,300 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2008-02-26 | 134,300 | 0.80 | 0.83 | 0.75 | 0.80 | 00:00:00 | | 2008-02-27 | 156,500 | 0.76 | 0.95 | 0.76 | 0.86 | 00:00:00 | | 2008-02-28 | 240,800 | 0.88 | 0.92 | 0.85 | 0.87 | 00:00:00 | | 2008-02-29 | 91,200 | 0.92 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2008-03-03 | 137,900 | 0.92 | 0.96 | 0.92 | 0.93 | 00:00:00 | | 2008-03-04 | 283,300 | 0.93 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2008-03-05 | 117,700 | 0.94 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2008-03-06 | 31,100 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2008-03-07 | 49,000 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2008-03-10 | 147,100 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2008-03-11 | 90,700 | 0.86 | 0.90 | 0.83 | 0.83 | 00:00:00 | | 2008-03-12 | 97,300 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2008-03-13 | 70,000 | 0.82 | 0.88 | 0.82 | 0.88 | 00:00:00 | | 2008-03-14 | 116,000 | 0.84 | 0.86 | 0.81 | 0.85 | 00:00:00 | | 2008-03-17 | 69,000 | 0.77 | 0.88 | 0.77 | 0.88 | 00:00:00 | | 2008-03-18 | 5,500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2008-03-19 | 2,000 | 0.82 | 0.82 | 0.76 | 0.76 | 00:00:00 | | 2008-03-20 | 1,300 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2008-03-24 | 10,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2008-03-25 | 280,500 | 0.77 | 0.78 | 0.70 | 0.72 | 00:00:00 | | 2008-03-26 | 220,400 | 0.75 | 0.76 | 0.68 | 0.68 | 00:00:00 | | 2008-03-27 | 19,900 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2008-03-28 | 8,000 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2008-03-31 | 80,500 | 0.71 | 0.74 | 0.68 | 0.74 | 00:00:00 | | 2008-04-01 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2008-04-02 | 15,000 | 0.67 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2008-04-03 | 53,200 | 0.66 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2008-04-04 | 48,300 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2008-04-07 | 112,000 | 0.68 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2008-04-08 | 62,400 | 0.63 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2008-04-09 | 7,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2008-04-10 | 44,500 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2008-04-11 | 18,500 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2008-04-14 | 86,000 | 0.65 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2008-04-15 | 61,000 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2008-04-16 | 29,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2008-04-17 | 224,700 | 0.67 | 0.78 | 0.67 | 0.70 | 00:00:00 | | 2008-04-18 | 4,200 | 0.70 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2008-04-21 | 37,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2008-04-22 | 76,600 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2008-04-23 | 23,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2008-04-24 | 60,800 | 0.69 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2008-04-25 | 68,600 | 0.67 | 0.77 | 0.66 | 0.71 | 00:00:00 | | 2008-04-28 | 71,000 | 0.68 | 0.77 | 0.60 | 0.60 | 00:00:00 | | 2008-04-29 | 11,400 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2008-04-30 | 1,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2008-05-01 | 31,800 | 0.70 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2008-05-02 | 99,100 | 0.68 | 0.75 | 0.67 | 0.73 | 00:00:00 | | 2008-05-05 | 33,000 | 0.73 | 0.76 | 0.69 | 0.72 | 00:00:00 | | 2008-05-06 | 4,700 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2008-05-07 | 3,000 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2008-05-08 | 80,600 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2008-05-09 | 20,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2008-05-12 | 3,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2008-05-13 | 222,300 | 0.72 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2008-05-14 | 80,000 | 0.72 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2008-05-15 | 29,000 | 0.73 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2008-05-16 | 28,600 | 0.75 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2008-05-20 | 6,500 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2008-05-21 | 19,400 | 0.73 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2008-05-22 | 4,000 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2008-05-23 | 14,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2008-05-26 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2008-05-27 | 60,700 | 0.67 | 0.71 | 0.66 | 0.68 | 00:00:00 | | 2008-05-28 | 25,900 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-05-29 | 66,000 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2008-05-30 | 54,000 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2008-06-02 | 99,400 | 0.63 | 0.70 | 0.61 | 0.69 | 00:00:00 | | 2008-06-03 | 93,400 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2008-06-04 | 8,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-06-05 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-06-06 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2008-06-09 | 19,100 | 0.63 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2008-06-10 | 27,000 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2008-06-11 | 8,800 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2008-06-12 | 17,500 | 0.61 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2008-06-13 | 2,600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-06-16 | 29,300 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2008-06-17 | 21,000 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
