|
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 2024-04-19 | | Date | Volume | Open | High | Low | Close | Time | 2009-11-23 | 2,192,300 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2009-11-24 | 289,000 | 0.27 | 0.28 | 0.25 | 0.26 | 00:00:00 | 2009-11-25 | 1,381,900 | 0.27 | 0.30 | 0.26 | 0.30 | 00:00:00 | 2009-11-26 | 322,500 | 0.30 | 0.30 | 0.27 | 0.29 | 00:00:00 | 2009-11-27 | 493,900 | 0.25 | 0.29 | 0.22 | 0.26 | 00:00:00 | 2009-11-30 | 380,700 | 0.28 | 0.28 | 0.24 | 0.26 | 00:00:00 | 2009-12-01 | 229,000 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2009-12-02 | 218,600 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2009-12-03 | 292,700 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2009-12-04 | 271,600 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2009-12-07 | 246,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2009-12-08 | 149,400 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2009-12-09 | 295,000 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2009-12-10 | 540,000 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | 2009-12-11 | 315,400 | 0.29 | 0.29 | 0.25 | 0.26 | 00:00:00 | 2009-12-14 | 1,467,700 | 0.26 | 0.27 | 0.23 | 0.24 | 00:00:00 | 2009-12-15 | 405,900 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2009-12-16 | 834,600 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2009-12-17 | 231,600 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2009-12-18 | 359,700 | 0.25 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2009-12-21 | 391,200 | 0.31 | 0.31 | 0.25 | 0.28 | 00:00:00 | 2009-12-22 | 233,700 | 0.28 | 0.29 | 0.26 | 0.28 | 00:00:00 | 2009-12-23 | 82,100 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | 2009-12-24 | 173,600 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2009-12-29 | 521,100 | 0.32 | 0.37 | 0.31 | 0.37 | 00:00:00 | 2009-12-30 | 569,900 | 0.37 | 0.38 | 0.32 | 0.33 | 00:00:00 | 2009-12-31 | 155,100 | 0.33 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2010-01-04 | 157,300 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2010-01-05 | 287,800 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2010-01-06 | 1,097,200 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2010-01-07 | 640,000 | 0.40 | 0.47 | 0.40 | 0.45 | 00:00:00 | 2010-01-08 | 1,297,300 | 0.51 | 0.52 | 0.46 | 0.52 | 00:00:00 | 2010-01-11 | 779,600 | 0.52 | 0.52 | 0.43 | 0.44 | 00:00:00 | 2010-01-12 | 515,900 | 0.44 | 0.46 | 0.43 | 0.43 | 00:00:00 | 2010-01-13 | 300,500 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2010-01-14 | 272,500 | 0.46 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2010-01-15 | 391,800 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2010-01-18 | 37,100 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2010-01-19 | 334,100 | 0.46 | 0.47 | 0.44 | 0.45 | 00:00:00 | 2010-01-20 | 141,400 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2010-01-21 | 867,500 | 0.45 | 0.45 | 0.40 | 0.41 | 00:00:00 | 2010-01-22 | 771,100 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-01-25 | 263,500 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2010-01-26 | 554,700 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2010-01-27 | 454,600 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2010-01-28 | 156,400 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2010-01-29 | 295,400 | 0.40 | 0.41 | 0.37 | 0.37 | 00:00:00 | 2010-02-01 | 201,800 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2010-02-02 | 253,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2010-02-03 | 375,700 | 0.40 | 0.42 | 0.38 | 0.39 | 00:00:00 | 2010-02-04 | 218,000 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2010-02-05 | 533,100 | 0.36 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2010-02-08 | 377,700 | 0.38 | 0.38 | 0.33 | 0.33 | 00:00:00 | 2010-02-09 | 272,300 | 0.35 | 0.37 | 0.33 | 0.35 | 00:00:00 | 2010-02-10 | 361,500 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | 2010-02-11 | 437,700 | 0.33 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2010-02-12 | 277,900 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2010-02-16 | 426,400 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2010-02-17 | 337,200 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2010-02-18 | 295,900 | 0.38 | 0.38 | 0.34 | 0.36 | 00:00:00 | 2010-02-19 | 464,700 | 0.36 | 0.39 | 0.34 | 0.38 | 00:00:00 | 2010-02-22 | 121,300 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2010-02-23 | 34,700 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2010-02-24 | 115,800 | 0.36 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2010-02-25 | 497,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2010-02-26 | 742,800 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2010-03-01 | 299,500 | 0.33 | 0.35 | 0.32 | 0.33 | 00:00:00 | 2010-03-02 | 292,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2010-03-03 | 781,800 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2010-03-04 | 493,900 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2010-03-05 | 842,900 | 0.34 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2010-03-08 | 2,207,300 | 0.42 | 0.45 | 0.41 | 0.42 | 00:00:00 | 2010-03-09 | 800,600 | 0.43 | 0.43 | 0.39 | 0.41 | 00:00:00 | 2010-03-10 | 423,500 | 0.43 | 0.43 | 0.39 | 0.40 | 00:00:00 | 2010-03-11 | 181,500 | 0.39 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2010-03-12 | 226,800 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-03-15 | 276,000 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2010-03-16 | 172,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2010-03-17 | 263,400 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2010-03-18 | 309,900 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2010-03-19 | 337,900 | 0.39 | 0.41 | 0.37 | 0.41 | 00:00:00 | 2010-03-22 | 301,900 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2010-03-23 | 1,803,100 | 0.44 | 0.49 | 0.44 | 0.47 | 00:00:00 | 2010-03-24 | 1,347,500 | 0.49 | 0.50 | 0.42 | 0.43 | 00:00:00 | 2010-03-25 | 628,000 | 0.45 | 0.45 | 0.41 | 0.43 | 00:00:00 | 2010-03-26 | 584,500 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2010-03-29 | 521,500 | 0.45 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2010-03-30 | 2,382,200 | 0.33 | 0.39 | 0.31 | 0.37 | 00:00:00 | 2010-03-31 | 635,300 | 0.38 | 0.44 | 0.38 | 0.43 | 00:00:00 | 2010-04-01 | 446,100 | 0.42 | 0.43 | 0.39 | 0.40 | 00:00:00 | 2010-04-05 | 488,000 | 0.40 | 0.40 | 0.35 | 0.39 | 00:00:00 | 2010-04-06 | 133,500 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2010-04-07 | 167,100 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2010-04-08 | 142,700 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2010-04-09 | 219,300 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2010-04-12 | 618,400 | 0.42 | 0.42 | 0.36 | 0.38 | 00:00:00 | 2010-04-13 | 373,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2010-04-14 | 514,500 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2010-04-15 | 94,700 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2010-04-16 | 191,000 | 0.37 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2010-04-19 | 111,400 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2010-04-20 | 228,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2010-04-21 | 170,900 | 0.35 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2010-04-22 | 282,900 | 0.35 | 0.38 | 0.33 | 0.35 | 00:00:00 | 2010-04-23 | 74,400 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2010-04-26 | 136,900 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2010-04-27 | 185,500 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2010-04-28 | 114,900 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2010-04-29 | 114,000 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2010-04-30 | 188,700 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2010-05-03 | 212,500 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2010-05-04 | 236,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2010-05-05 | 178,400 | 0.39 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2010-05-06 | 369,100 | 0.39 | 0.42 | 0.39 | 0.41 | 00:00:00 | 2010-05-07 | 375,800 | 0.39 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2010-05-10 | 271,000 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2010-05-11 | 420,200 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2010-05-12 | 379,100 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | 2010-05-13 | 227,900 | 0.39 | 0.41 | 0.38 | 0.38 | 00:00:00 | 2010-05-14 | 242,400 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2010-05-17 | 534,400 | 0.36 | 0.37 | 0.32 | 0.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|