|
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 | 2012-04-16 | 8,700 | 3.91 | 3.91 | 3.71 | 3.75 | 00:00:00 | 2012-04-17 | 600 | 3.81 | 3.81 | 3.80 | 3.80 | 00:00:00 | 2012-04-18 | 2,600 | 3.71 | 3.75 | 3.65 | 3.75 | 00:00:00 | 2012-04-19 | 40,300 | 3.70 | 3.77 | 3.36 | 3.58 | 00:00:00 | 2012-04-20 | 4,300 | 3.63 | 3.75 | 3.63 | 3.69 | 00:00:00 | 2012-04-23 | 5,900 | 3.65 | 3.66 | 3.64 | 3.64 | 00:00:00 | 2012-04-24 | 15,600 | 3.64 | 3.73 | 3.64 | 3.71 | 00:00:00 | 2012-04-25 | 5,000 | 3.74 | 3.77 | 3.71 | 3.72 | 00:00:00 | 2012-04-26 | 9,000 | 3.73 | 3.87 | 3.73 | 3.87 | 00:00:00 | 2012-04-27 | 26,400 | 3.89 | 3.94 | 3.77 | 3.94 | 00:00:00 | 2012-04-30 | 34,000 | 3.90 | 4.12 | 3.85 | 4.12 | 00:00:00 | 2012-05-01 | 39,000 | 3.95 | 4.06 | 3.89 | 3.89 | 00:00:00 | 2012-05-02 | 800 | 3.90 | 3.90 | 3.88 | 3.88 | 00:00:00 | 2012-05-03 | 6,700 | 3.88 | 3.89 | 3.82 | 3.84 | 00:00:00 | 2012-05-04 | 1,400 | 3.84 | 3.88 | 3.78 | 3.78 | 00:00:00 | 2012-05-07 | 21,300 | 3.72 | 3.72 | 3.60 | 3.62 | 00:00:00 | 2012-05-08 | 18,900 | 3.57 | 3.65 | 3.50 | 3.65 | 00:00:00 | 2012-05-09 | 9,500 | 3.60 | 3.60 | 3.48 | 3.57 | 00:00:00 | 2012-05-10 | 27,000 | 3.66 | 3.99 | 3.63 | 3.94 | 00:00:00 | 2012-05-11 | 3,900 | 3.84 | 3.84 | 3.74 | 3.75 | 00:00:00 | 2012-05-14 | 1,300 | 3.71 | 3.71 | 3.62 | 3.62 | 00:00:00 | 2012-05-15 | 22,000 | 3.57 | 3.60 | 3.50 | 3.50 | 00:00:00 | 2012-05-16 | 7,400 | 3.48 | 3.52 | 3.45 | 3.48 | 00:00:00 | 2012-05-17 | 10,900 | 3.47 | 3.52 | 3.41 | 3.50 | 00:00:00 | 2012-05-18 | 7,200 | 3.50 | 3.56 | 3.40 | 3.47 | 00:00:00 | 2012-05-22 | 12,000 | 3.50 | 3.56 | 3.41 | 3.48 | 00:00:00 | 2012-05-23 | 11,900 | 3.45 | 3.55 | 3.34 | 3.45 | 00:00:00 | 2012-05-24 | 13,000 | 3.53 | 3.58 | 3.52 | 3.58 | 00:00:00 | 2012-05-25 | 6,700 | 3.59 | 3.59 | 3.52 | 3.52 | 00:00:00 | 2012-05-28 | 6,800 | 3.55 | 3.59 | 3.47 | 3.47 | 00:00:00 | 2012-05-29 | 12,500 | 3.49 | 3.62 | 3.49 | 3.57 | 00:00:00 | 2012-05-30 | 6,000 | 3.56 | 3.58 | 3.48 | 3.50 | 00:00:00 | 2012-05-31 | 20,400 | 3.50 | 3.55 | 3.39 | 3.41 | 00:00:00 | 2012-06-01 | 16,900 | 3.42 | 3.57 | 3.31 | 3.49 | 00:00:00 | 2012-06-04 | 17,500 | 3.53 | 3.58 | 3.36 | 3.46 | 00:00:00 | 2012-06-05 | 18,700 | 3.49 | 3.55 | 3.40 | 3.42 | 00:00:00 | 2012-06-06 | 28,700 | 3.52 | 3.55 | 3.31 | 3.40 | 00:00:00 | 2012-06-07 | 16,400 | 3.47 | 3.47 | 3.40 | 3.41 | 00:00:00 | 2012-06-08 | 22,800 | 3.41 | 3.43 | 3.37 | 3.39 | 00:00:00 | 2012-06-11 | 21,700 | 3.39 | 3.51 | 3.35 | 3.36 | 00:00:00 | 2012-06-12 | 3,800 | 3.40 | 3.44 | 3.39 | 3.43 | 00:00:00 | 2012-06-13 | 20,700 | 3.44 | 3.59 | 3.44 | 3.49 | 00:00:00 | 2012-06-14 | 5,100 | 3.55 | 3.60 | 3.55 | 3.60 | 00:00:00 | 2012-06-15 | 12,300 | 3.65 | 3.74 | 3.58 | 3.74 | 00:00:00 | 2012-06-18 | 4,700 | 3.71 | 3.74 | 3.70 | 3.71 | 00:00:00 | 2012-06-19 | 11,600 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | 2012-06-20 | 13,300 | 3.74 | 3.80 | 3.74 | 3.80 | 00:00:00 | 2012-06-21 | 15,500 | 3.73 | 3.79 | 3.51 | 3.51 | 00:00:00 | 2012-06-22 | 15,300 | 3.50 | 3.59 | 3.48 | 3.57 | 00:00:00 | 2012-06-25 | 3,800 | 3.59 | 3.59 | 3.50 | 3.50 | 00:00:00 | 2012-06-26 | 13,900 | 3.50 | 3.50 | 3.45 | 3.45 | 00:00:00 | 2012-06-27 | 5,400 | 3.43 | 3.45 | 3.32 | 3.36 | 00:00:00 | 2012-06-28 | 33,900 | 3.30 | 3.36 | 3.21 | 3.25 | 00:00:00 | 2012-06-29 | 15,700 | 3.38 | 3.38 | 3.30 | 3.34 | 00:00:00 | 2012-07-03 | 6,200 | 3.39 | 3.40 | 3.31 | 3.34 | 00:00:00 | 2012-07-04 | 1,300 | 3.34 | 3.34 | 3.34 | 3.34 | 00:00:00 | 2012-07-05 | 5,100 | 3.34 | 3.44 | 3.34 | 3.41 | 00:00:00 | 2012-07-06 | 20,500 | 3.31 | 3.44 | 3.25 | 3.39 | 00:00:00 | 2012-07-09 | 2,200 | 3.40 | 3.44 | 3.39 | 3.39 | 00:00:00 | 2012-07-10 | 6,200 | 3.44 | 3.49 | 3.44 | 3.47 | 00:00:00 | 2012-07-11 | 4,500 | 3.44 | 3.46 | 3.37 | 3.37 | 00:00:00 | 2012-07-12 | 1,600 | 3.30 | 3.43 | 3.29 | 3.43 | 00:00:00 | 2012-07-13 | 7,100 | 3.44 | 3.47 | 3.42 | 3.45 | 00:00:00 | 2012-07-16 | 3,800 | 3.45 | 3.49 | 3.32 | 3.37 | 00:00:00 | 2012-07-17 | 25,800 | 3.35 | 3.37 | 3.26 | 3.37 | 00:00:00 | 2012-07-18 | 2,400 | 3.40 | 3.45 | 3.40 | 3.45 | 00:00:00 | 2012-07-19 | 5,400 | 3.45 | 3.50 | 3.45 | 3.48 | 00:00:00 | 2012-07-20 | 8,700 | 3.49 | 3.50 | 3.41 | 3.50 | 00:00:00 | 2012-07-23 | 5,000 | 3.44 | 3.46 | 3.39 | 3.39 | 00:00:00 | 2012-07-24 | 25,100 | 3.45 | 3.45 | 3.10 | 3.10 | 00:00:00 | 2012-07-25 | 17,400 | 3.13 | 3.13 | 2.94 | 2.95 | 00:00:00 | 2012-07-26 | 10,200 | 3.00 | 3.05 | 2.95 | 3.04 | 00:00:00 | 2012-07-27 | 14,000 | 3.04 | 3.21 | 3.04 | 3.16 | 00:00:00 | 2012-07-30 | 9,300 | 3.10 | 3.23 | 3.10 | 3.23 | 00:00:00 | 2012-07-31 | 10,300 | 3.26 | 3.26 | 3.17 | 3.17 | 00:00:00 | 2012-08-01 | 20,700 | 3.16 | 3.16 | 2.92 | 2.92 | 00:00:00 | 2012-08-02 | 14,400 | 3.00 | 3.05 | 2.98 | 3.04 | 00:00:00 | 2012-08-03 | 21,900 | 3.04 | 3.22 | 3.04 | 3.22 | 00:00:00 | 2012-08-07 | 14,500 | 3.15 | 3.27 | 3.15 | 3.23 | 00:00:00 | 2012-08-08 | 13,900 | 3.20 | 3.26 | 3.20 | 3.26 | 00:00:00 | 2012-08-09 | 34,500 | 3.16 | 3.21 | 2.90 | 3.09 | 00:00:00 | 2012-08-10 | 9,200 | 3.06 | 3.08 | 2.98 | 3.04 | 00:00:00 | 2012-08-13 | 13,100 | 3.05 | 3.07 | 2.93 | 3.00 | 00:00:00 | 2012-08-14 | 33,000 | 3.06 | 3.06 | 2.90 | 2.90 | 00:00:00 | 2012-08-15 | 14,300 | 2.90 | 3.04 | 2.84 | 3.02 | 00:00:00 | 2012-08-16 | 14,000 | 3.03 | 3.07 | 2.99 | 3.05 | 00:00:00 | 2012-08-17 | 9,600 | 3.07 | 3.07 | 2.93 | 3.00 | 00:00:00 | 2012-08-20 | 11,800 | 3.01 | 3.07 | 2.97 | 3.04 | 00:00:00 | 2012-08-21 | 7,300 | 3.10 | 3.16 | 3.10 | 3.12 | 00:00:00 | 2012-08-22 | 3,200 | 3.12 | 3.15 | 3.06 | 3.15 | 00:00:00 | 2012-08-23 | 20,400 | 3.15 | 3.25 | 3.13 | 3.15 | 00:00:00 | 2012-08-24 | 1,300 | 3.13 | 3.17 | 3.12 | 3.12 | 00:00:00 | 2012-08-27 | 4,200 | 3.15 | 3.15 | 3.10 | 3.10 | 00:00:00 | 2012-08-28 | 4,200 | 3.06 | 3.09 | 3.02 | 3.05 | 00:00:00 | 2012-08-29 | 3,200 | 3.07 | 3.13 | 3.00 | 3.01 | 00:00:00 | 2012-08-30 | 4,400 | 3.00 | 3.02 | 2.98 | 3.02 | 00:00:00 | 2012-08-31 | 11,200 | 3.05 | 3.08 | 2.93 | 3.05 | 00:00:00 | 2012-09-04 | 9,400 | 3.07 | 3.12 | 3.07 | 3.09 | 00:00:00 | 2012-09-05 | 3,500 | 3.12 | 3.13 | 3.06 | 3.06 | 00:00:00 | 2012-09-06 | 15,300 | 3.08 | 3.13 | 3.07 | 3.13 | 00:00:00 | 2012-09-07 | 31,800 | 3.20 | 3.26 | 3.16 | 3.22 | 00:00:00 | 2012-09-10 | 15,000 | 3.29 | 3.29 | 3.05 | 3.05 | 00:00:00 | 2012-09-11 | 14,500 | 3.07 | 3.20 | 3.07 | 3.20 | 00:00:00 | 2012-09-12 | 3,800 | 3.29 | 3.29 | 3.18 | 3.18 | 00:00:00 | 2012-09-13 | 19,200 | 3.21 | 3.51 | 3.14 | 3.47 | 00:00:00 | 2012-09-14 | 20,700 | 3.48 | 3.67 | 3.48 | 3.58 | 00:00:00 | 2012-09-17 | 18,900 | 3.53 | 3.65 | 3.41 | 3.45 | 00:00:00 | 2012-09-18 | 13,800 | 3.41 | 3.56 | 3.31 | 3.52 | 00:00:00 | 2012-09-19 | 20,300 | 3.45 | 3.55 | 3.45 | 3.55 | 00:00:00 | 2012-09-20 | 217,500 | 3.55 | 3.73 | 3.55 | 3.73 | 00:00:00 | 2012-09-21 | 105,800 | 3.81 | 3.85 | 3.45 | 3.53 | 00:00:00 | 2012-09-24 | 184,200 | 3.51 | 3.61 | 3.36 | 3.40 | 00:00:00 | 2012-09-25 | 26,600 | 3.40 | 3.45 | 3.31 | 3.36 | 00:00:00 | 2012-09-26 | 15,000 | 3.28 | 3.36 | 3.26 | 3.36 | 00:00:00 | 2012-09-27 | 9,400 | 3.44 | 3.51 | 3.44 | 3.50 | 00:00:00 | 2012-09-28 | 30,100 | 3.45 | 3.55 | 3.39 | 3.52 | 00:00:00 | 2012-10-01 | 18,600 | 3.77 | 3.77 | 3.41 | 3.48 | 00:00:00 | 2012-10-02 | 11,300 | 3.41 | 3.47 | 3.34 | 3.44 | 00:00:00 | 2012-10-03 | 10,300 | 3.45 | 3.50 | 3.41 | 3.41 | 00:00:00 | 2012-10-04 | 17,200 | 3.40 | 3.68 | 3.40 | 3.68 | 00:00:00 | 2012-10-05 | 24,800 | 3.65 | 3.68 | 3.53 | 3.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|