|
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 | 2010-05-17 | 534,400 | 0.36 | 0.37 | 0.32 | 0.34 | 00:00:00 | 2010-05-18 | 207,300 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2010-05-19 | 295,500 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2010-05-20 | 373,900 | 0.31 | 0.31 | 0.27 | 0.30 | 00:00:00 | 2010-05-21 | 128,500 | 0.29 | 0.32 | 0.29 | 0.30 | 00:00:00 | 2010-05-25 | 299,000 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2010-05-26 | 192,000 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2010-05-27 | 129,800 | 0.35 | 0.35 | 0.31 | 0.34 | 00:00:00 | 2010-05-28 | 121,400 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2010-05-31 | 6,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2010-06-01 | 116,500 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | 2010-06-02 | 272,200 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2010-06-03 | 207,000 | 0.32 | 0.34 | 0.30 | 0.31 | 00:00:00 | 2010-06-04 | 85,800 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2010-06-07 | 147,300 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2010-06-08 | 154,700 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2010-06-09 | 128,800 | 0.31 | 0.32 | 0.29 | 0.30 | 00:00:00 | 2010-06-10 | 84,900 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2010-06-11 | 105,400 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2010-06-14 | 34,000 | 0.29 | 0.32 | 0.29 | 0.31 | 00:00:00 | 2010-06-15 | 137,500 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2010-06-16 | 320,300 | 0.30 | 0.32 | 0.29 | 0.30 | 00:00:00 | 2010-06-17 | 46,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2010-06-18 | 238,700 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2010-06-21 | 131,100 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2010-06-22 | 128,800 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2010-06-23 | 88,400 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2010-06-24 | 53,500 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2010-06-25 | 58,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2010-06-28 | 152,000 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2010-06-29 | 246,800 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2010-06-30 | 125,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2010-07-02 | 284,300 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2010-07-05 | 59,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2010-07-06 | 148,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2010-07-07 | 227,300 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2010-07-08 | 262,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2010-07-09 | 152,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2010-07-12 | 62,300 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2010-07-13 | 180,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2010-07-14 | 122,400 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2010-07-15 | 36,100 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2010-07-16 | 151,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2010-07-19 | 202,400 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2010-07-20 | 126,300 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2010-07-21 | 82,800 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2010-07-22 | 119,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2010-07-23 | 48,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2010-07-26 | 142,400 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | 2010-07-27 | 23,400 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2010-07-28 | 38,800 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2010-07-29 | 102,100 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2010-07-30 | 123,700 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2010-08-03 | 146,300 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2010-08-04 | 26,300 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2010-08-05 | 81,300 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2010-08-06 | 83,600 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2010-08-09 | 325,400 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2010-08-10 | 144,800 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2010-08-11 | 209,300 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2010-08-12 | 114,300 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2010-08-13 | 505,400 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | 2010-08-16 | 185,600 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | 2010-08-17 | 81,700 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2010-08-18 | 23,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2010-08-19 | 27,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2010-08-20 | 219,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2010-08-23 | 42,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2010-08-24 | 59,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | 2010-08-25 | 21,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2010-08-26 | 64,400 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2010-08-27 | 29,400 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2010-08-30 | 44,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2010-08-31 | 172,100 | 0.29 | 0.31 | 0.28 | 0.29 | 00:00:00 | 2010-09-01 | 172,900 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | 2010-09-02 | 85,100 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2010-09-03 | 333,300 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2010-09-07 | 200,400 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2010-09-08 | 380,100 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2010-09-09 | 419,400 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2010-09-10 | 181,000 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2010-09-13 | 397,800 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2010-09-14 | 265,800 | 0.40 | 0.41 | 0.37 | 0.40 | 00:00:00 | 2010-09-15 | 154,400 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2010-09-16 | 291,600 | 0.38 | 0.40 | 0.35 | 0.38 | 00:00:00 | 2010-09-17 | 127,400 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2010-09-20 | 417,700 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2010-09-21 | 305,800 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2010-09-22 | 318,900 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2010-09-23 | 697,000 | 0.42 | 0.46 | 0.42 | 0.45 | 00:00:00 | 2010-09-24 | 1,138,100 | 0.49 | 0.50 | 0.46 | 0.49 | 00:00:00 | 2010-09-27 | 1,030,400 | 0.50 | 0.52 | 0.46 | 0.52 | 00:00:00 | 2010-09-28 | 538,700 | 0.51 | 0.51 | 0.47 | 0.50 | 00:00:00 | 2010-09-29 | 651,900 | 0.49 | 0.52 | 0.49 | 0.49 | 00:00:00 | 2010-09-30 | 486,700 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2010-10-01 | 440,700 | 0.52 | 0.54 | 0.51 | 0.53 | 00:00:00 | 2010-10-04 | 210,500 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2010-10-05 | 376,200 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2010-10-06 | 223,500 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2010-10-07 | 407,000 | 0.53 | 0.54 | 0.48 | 0.50 | 00:00:00 | 2010-10-08 | 249,300 | 0.49 | 0.52 | 0.48 | 0.52 | 00:00:00 | 2010-10-12 | 462,100 | 0.51 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2010-10-13 | 273,000 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2010-10-14 | 253,700 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2010-10-15 | 149,700 | 0.49 | 0.50 | 0.46 | 0.47 | 00:00:00 | 2010-10-18 | 374,800 | 0.47 | 0.47 | 0.43 | 0.45 | 00:00:00 | 2010-10-19 | 309,900 | 0.46 | 0.46 | 0.41 | 0.43 | 00:00:00 | 2010-10-20 | 205,400 | 0.44 | 0.46 | 0.43 | 0.45 | 00:00:00 | 2010-10-21 | 158,900 | 0.45 | 0.49 | 0.45 | 0.46 | 00:00:00 | 2010-10-22 | 80,500 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2010-10-25 | 332,900 | 0.49 | 0.52 | 0.48 | 0.49 | 00:00:00 | 2010-10-26 | 249,900 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2010-10-27 | 157,300 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2010-10-28 | 146,500 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2010-10-29 | 183,900 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2010-11-01 | 273,100 | 0.50 | 0.52 | 0.48 | 0.49 | 00:00:00 | 2010-11-02 | 207,400 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2010-11-03 | 188,400 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2010-11-04 | 1,089,700 | 0.48 | 0.56 | 0.48 | 0.53 | 00:00:00 | 2010-11-05 | 699,000 | 0.54 | 0.61 | 0.53 | 0.58 | 00:00:00 | 2010-11-08 | 1,112,200 | 0.60 | 0.65 | 0.60 | 0.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|