|
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 | 2011-05-02 | 131,400 | 5.51 | 5.62 | 5.15 | 5.19 | 00:00:00 | 2011-05-03 | 226,900 | 5.07 | 5.08 | 4.73 | 4.75 | 00:00:00 | 2011-05-04 | 216,300 | 4.79 | 5.03 | 4.79 | 4.82 | 00:00:00 | 2011-05-05 | 143,700 | 4.85 | 4.85 | 4.23 | 4.50 | 00:00:00 | 2011-05-06 | 156,200 | 4.50 | 5.04 | 4.50 | 4.53 | 00:00:00 | 2011-05-09 | 230,200 | 4.85 | 5.13 | 4.85 | 5.00 | 00:00:00 | 2011-05-10 | 89,000 | 5.18 | 5.18 | 4.94 | 4.94 | 00:00:00 | 2011-05-11 | 103,000 | 4.88 | 4.88 | 4.50 | 4.50 | 00:00:00 | 2011-05-12 | 162,000 | 4.51 | 4.54 | 4.23 | 4.37 | 00:00:00 | 2011-05-13 | 81,000 | 4.38 | 4.43 | 4.11 | 4.17 | 00:00:00 | 2011-05-16 | 199,000 | 4.10 | 4.10 | 3.33 | 3.53 | 00:00:00 | 2011-05-17 | 212,500 | 3.53 | 3.65 | 3.53 | 3.56 | 00:00:00 | 2011-05-18 | 274,400 | 3.63 | 3.75 | 3.55 | 3.57 | 00:00:00 | 2011-05-19 | 75,900 | 3.64 | 3.64 | 3.48 | 3.57 | 00:00:00 | 2011-05-20 | 46,100 | 3.58 | 3.60 | 3.45 | 3.54 | 00:00:00 | 2011-05-24 | 158,000 | 3.60 | 3.65 | 3.22 | 3.59 | 00:00:00 | 2011-05-25 | 127,600 | 3.56 | 3.80 | 3.56 | 3.68 | 00:00:00 | 2011-05-26 | 86,400 | 3.70 | 3.76 | 3.56 | 3.73 | 00:00:00 | 2011-05-27 | 137,000 | 3.66 | 3.95 | 3.66 | 3.82 | 00:00:00 | 2011-05-30 | 12,700 | 3.88 | 3.89 | 3.83 | 3.87 | 00:00:00 | 2011-05-31 | 38,800 | 3.88 | 4.12 | 3.86 | 4.10 | 00:00:00 | 2011-06-01 | 70,900 | 4.07 | 4.18 | 3.95 | 4.02 | 00:00:00 | 2011-06-02 | 70,300 | 4.02 | 4.15 | 3.94 | 4.12 | 00:00:00 | 2011-06-03 | 36,000 | 4.12 | 4.19 | 4.05 | 4.12 | 00:00:00 | 2011-06-06 | 20,800 | 4.16 | 4.21 | 4.13 | 4.16 | 00:00:00 | 2011-06-07 | 35,000 | 4.07 | 4.11 | 3.98 | 4.05 | 00:00:00 | 2011-06-08 | 48,600 | 3.90 | 4.10 | 3.90 | 3.96 | 00:00:00 | 2011-06-09 | 35,600 | 3.82 | 3.95 | 3.82 | 3.94 | 00:00:00 | 2011-06-10 | 47,400 | 3.96 | 4.19 | 3.95 | 4.19 | 00:00:00 | 2011-06-13 | 121,900 | 4.08 | 4.58 | 4.08 | 4.47 | 00:00:00 | 2011-06-14 | 42,900 | 4.49 | 4.50 | 4.36 | 4.41 | 00:00:00 | 2011-06-15 | 19,500 | 4.26 | 4.40 | 4.26 | 4.29 | 00:00:00 | 2011-06-16 | 19,300 | 4.31 | 4.31 | 4.06 | 4.10 | 00:00:00 | 2011-06-17 | 25,800 | 4.05 | 4.10 | 3.92 | 3.99 | 00:00:00 | 2011-06-20 | 20,400 | 3.95 | 4.11 | 3.94 | 4.10 | 00:00:00 | 2011-06-21 | 35,500 | 4.03 | 4.24 | 4.03 | 4.22 | 00:00:00 | 2011-06-22 | 37,600 | 4.22 | 4.30 | 4.18 | 4.20 | 00:00:00 | 2011-06-23 | 24,700 | 4.19 | 4.27 | 4.11 | 4.12 | 00:00:00 | 2011-06-24 | 102,800 | 3.98 | 4.49 | 3.98 | 4.35 | 00:00:00 | 2011-06-27 | 36,400 | 4.28 | 4.37 | 4.25 | 4.29 | 00:00:00 | 2011-06-28 | 9,900 | 4.25 | 4.31 | 4.12 | 4.29 | 00:00:00 | 2011-06-29 | 11,000 | 4.30 | 4.30 | 4.20 | 4.24 | 00:00:00 | 2011-06-30 | 25,100 | 4.45 | 4.50 | 4.25 | 4.32 | 00:00:00 | 2011-07-04 | 26,600 | 4.56 | 4.56 | 4.36 | 4.38 | 00:00:00 | 2011-07-05 | 39,400 | 4.41 | 4.41 | 4.30 | 4.38 | 00:00:00 | 2011-07-06 | 35,000 | 4.50 | 4.55 | 4.37 | 4.47 | 00:00:00 | 2011-07-07 | 22,000 | 4.51 | 4.54 | 4.46 | 4.51 | 00:00:00 | 2011-07-08 | 42,400 | 4.66 | 4.66 | 4.52 | 4.53 | 00:00:00 | 2011-07-11 | 16,500 | 4.57 | 4.57 | 4.35 | 4.38 | 00:00:00 | 2011-07-12 | 75,900 | 4.37 | 4.37 | 4.25 | 4.30 | 00:00:00 | 2011-07-13 | 38,800 | 4.27 | 4.55 | 4.27 | 4.53 | 00:00:00 | 2011-07-14 | 45,200 | 4.70 | 4.70 | 4.57 | 4.64 | 00:00:00 | 2011-07-15 | 6,000 | 4.60 | 4.70 | 4.60 | 4.61 | 00:00:00 | 2011-07-18 | 59,900 | 4.72 | 4.74 | 4.58 | 4.74 | 00:00:00 | 2011-07-19 | 29,900 | 4.74 | 4.74 | 4.67 | 4.67 | 00:00:00 | 2011-07-20 | 11,900 | 4.64 | 4.79 | 4.63 | 4.78 | 00:00:00 | 2011-07-21 | 36,300 | 4.86 | 4.94 | 4.79 | 4.93 | 00:00:00 | 2011-07-22 | 39,500 | 4.93 | 4.95 | 4.73 | 4.78 | 00:00:00 | 2011-07-25 | 38,700 | 4.70 | 4.75 | 4.65 | 4.65 | 00:00:00 | 2011-07-26 | 41,400 | 4.64 | 4.65 | 4.36 | 4.56 | 00:00:00 | 2011-07-27 | 32,200 | 4.50 | 4.50 | 4.34 | 4.36 | 00:00:00 | 2011-07-28 | 27,600 | 4.30 | 4.30 | 4.19 | 4.30 | 00:00:00 | 2011-07-29 | 11,000 | 4.20 | 4.34 | 4.04 | 4.31 | 00:00:00 | 2011-08-02 | 24,500 | 4.70 | 4.70 | 4.24 | 4.24 | 00:00:00 | 2011-08-03 | 43,700 | 4.31 | 4.33 | 4.15 | 4.25 | 00:00:00 | 2011-08-04 | 28,900 | 4.27 | 4.27 | 4.05 | 4.07 | 00:00:00 | 2011-08-05 | 63,300 | 3.91 | 4.02 | 3.81 | 3.99 | 00:00:00 | 2011-08-08 | 39,000 | 3.79 | 4.08 | 3.79 | 3.93 | 00:00:00 | 2011-08-09 | 52,100 | 3.92 | 4.09 | 3.92 | 4.09 | 00:00:00 | 2011-08-10 | 87,500 | 3.90 | 4.10 | 3.85 | 3.95 | 00:00:00 | 2011-08-11 | 40,400 | 4.05 | 4.19 | 4.02 | 4.13 | 00:00:00 | 2011-08-12 | 54,500 | 4.20 | 4.46 | 4.20 | 4.25 | 00:00:00 | 2011-08-15 | 52,000 | 4.25 | 4.34 | 4.20 | 4.30 | 00:00:00 | 2011-08-16 | 25,700 | 4.29 | 4.30 | 4.11 | 4.15 | 00:00:00 | 2011-08-17 | 27,200 | 4.10 | 4.18 | 4.00 | 4.03 | 00:00:00 | 2011-08-18 | 35,800 | 4.03 | 4.05 | 3.95 | 4.00 | 00:00:00 | 2011-08-19 | 31,600 | 3.94 | 4.08 | 3.94 | 4.07 | 00:00:00 | 2011-08-22 | 28,400 | 4.08 | 4.25 | 4.05 | 4.23 | 00:00:00 | 2011-08-23 | 21,700 | 4.17 | 4.23 | 4.10 | 4.21 | 00:00:00 | 2011-08-24 | 26,200 | 4.19 | 4.30 | 4.13 | 4.27 | 00:00:00 | 2011-08-25 | 34,300 | 4.30 | 4.30 | 4.25 | 4.25 | 00:00:00 | 2011-08-26 | 17,100 | 4.24 | 4.28 | 4.15 | 4.28 | 00:00:00 | 2011-08-29 | 54,000 | 4.35 | 4.58 | 4.28 | 4.58 | 00:00:00 | 2011-08-30 | 17,500 | 4.60 | 4.65 | 4.49 | 4.52 | 00:00:00 | 2011-08-31 | 11,300 | 4.51 | 4.55 | 4.46 | 4.52 | 00:00:00 | 2011-09-01 | 31,300 | 4.55 | 4.55 | 4.44 | 4.49 | 00:00:00 | 2011-09-02 | 20,200 | 4.44 | 4.59 | 4.44 | 4.57 | 00:00:00 | 2011-09-06 | 20,800 | 4.57 | 4.60 | 4.38 | 4.60 | 00:00:00 | 2011-09-07 | 17,200 | 4.56 | 4.60 | 4.46 | 4.60 | 00:00:00 | 2011-09-08 | 28,900 | 4.46 | 4.60 | 4.44 | 4.45 | 00:00:00 | 2011-09-09 | 26,600 | 4.38 | 4.42 | 4.17 | 4.20 | 00:00:00 | 2011-09-12 | 38,600 | 4.08 | 4.23 | 4.08 | 4.16 | 00:00:00 | 2011-09-13 | 18,600 | 4.26 | 4.26 | 4.18 | 4.22 | 00:00:00 | 2011-09-14 | 22,200 | 4.31 | 4.53 | 4.28 | 4.53 | 00:00:00 | 2011-09-15 | 14,200 | 4.55 | 4.56 | 4.30 | 4.32 | 00:00:00 | 2011-09-16 | 91,000 | 4.45 | 4.87 | 4.38 | 4.87 | 00:00:00 | 2011-09-19 | 23,200 | 4.84 | 4.85 | 4.43 | 4.50 | 00:00:00 | 2011-09-20 | 25,200 | 4.52 | 4.55 | 4.48 | 4.49 | 00:00:00 | 2011-09-21 | 25,200 | 4.68 | 4.68 | 4.47 | 4.47 | 00:00:00 | 2011-09-22 | 53,500 | 4.39 | 4.39 | 4.06 | 4.35 | 00:00:00 | 2011-09-23 | 45,600 | 4.05 | 4.05 | 3.75 | 3.92 | 00:00:00 | 2011-09-26 | 68,600 | 3.88 | 4.14 | 3.81 | 3.99 | 00:00:00 | 2011-09-27 | 33,400 | 4.15 | 4.15 | 4.07 | 4.13 | 00:00:00 | 2011-09-28 | 62,100 | 4.15 | 4.15 | 3.90 | 3.90 | 00:00:00 | 2011-09-29 | 66,800 | 3.86 | 4.14 | 3.85 | 4.12 | 00:00:00 | 2011-09-30 | 53,000 | 4.13 | 4.14 | 3.90 | 4.06 | 00:00:00 | 2011-10-03 | 15,300 | 3.93 | 3.95 | 3.81 | 3.81 | 00:00:00 | 2011-10-04 | 31,000 | 3.80 | 3.80 | 3.30 | 3.74 | 00:00:00 | 2011-10-05 | 9,200 | 3.61 | 3.71 | 3.61 | 3.70 | 00:00:00 | 2011-10-06 | 23,000 | 3.70 | 3.80 | 3.60 | 3.80 | 00:00:00 | 2011-10-07 | 23,000 | 3.80 | 3.84 | 3.54 | 3.56 | 00:00:00 | 2011-10-11 | 27,000 | 3.69 | 3.76 | 3.62 | 3.66 | 00:00:00 | 2011-10-12 | 21,000 | 3.68 | 3.75 | 3.68 | 3.75 | 00:00:00 | 2011-10-13 | 11,000 | 3.75 | 3.75 | 3.54 | 3.56 | 00:00:00 | 2011-10-14 | 8,700 | 3.54 | 3.59 | 3.51 | 3.55 | 00:00:00 | 2011-10-17 | 18,000 | 3.61 | 3.62 | 3.50 | 3.50 | 00:00:00 | 2011-10-18 | 37,900 | 3.63 | 3.75 | 3.53 | 3.75 | 00:00:00 | 2011-10-19 | 7,700 | 3.75 | 3.75 | 3.54 | 3.54 | 00:00:00 | 2011-10-20 | 7,500 | 3.50 | 3.54 | 3.42 | 3.46 | 00:00:00 | 2011-10-21 | 7,900 | 3.57 | 3.64 | 3.54 | 3.64 | 00:00:00 | 2011-10-24 | 19,600 | 3.68 | 3.98 | 3.68 | 3.98 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|