|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-06-20 | 28,600 | 0.78 | 0.78 | 0.73 | 0.77 | 00:00:00 | | 2013-06-21 | 32,700 | 0.74 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2013-06-24 | 32,000 | 0.76 | 0.78 | 0.71 | 0.71 | 00:00:00 | | 2013-06-25 | 18,300 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2013-06-26 | 12,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2013-07-03 | 4,500 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2013-07-04 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2013-07-05 | 49,100 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2013-07-11 | 24,300 | 0.75 | 0.78 | 0.73 | 0.73 | 00:00:00 | | 2013-07-12 | 18,400 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2013-07-16 | 14,300 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2013-07-17 | 19,400 | 0.76 | 0.79 | 0.74 | 0.74 | 00:00:00 | | 2013-07-23 | 6,800 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2013-07-24 | 19,800 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2013-07-30 | 8,800 | 0.72 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2013-07-31 | 21,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2013-08-20 | 9,300 | 0.92 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2013-08-21 | 9,500 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2013-08-26 | 43,800 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2013-08-29 | 19,600 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2013-09-04 | 38,200 | 0.99 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2013-09-05 | 152,700 | 1.05 | 1.22 | 1.05 | 1.15 | 00:00:00 | | 2013-09-06 | 33,900 | 1.22 | 1.26 | 1.16 | 1.24 | 00:00:00 | | 2013-09-09 | 52,500 | 1.30 | 1.54 | 1.26 | 1.44 | 00:00:00 | | 2013-09-20 | 16,600 | 1.19 | 1.19 | 1.06 | 1.14 | 00:00:00 | | 2013-09-23 | 10,600 | 1.10 | 1.15 | 1.06 | 1.14 | 00:00:00 | | 2013-09-24 | 7,400 | 1.14 | 1.14 | 1.07 | 1.09 | 00:00:00 | | 2013-09-25 | 11,800 | 1.07 | 1.24 | 1.07 | 1.20 | 00:00:00 | | 2013-10-03 | 4,400 | 1.27 | 1.29 | 1.24 | 1.29 | 00:00:00 | | 2013-10-04 | 1,200 | 1.29 | 1.34 | 1.24 | 1.24 | 00:00:00 | | 2013-10-07 | 9,200 | 1.25 | 1.35 | 1.25 | 1.28 | 00:00:00 | | 2013-10-08 | 3,200 | 1.24 | 1.24 | 1.19 | 1.23 | 00:00:00 | | 2013-10-09 | 3,300 | 1.23 | 1.30 | 1.23 | 1.25 | 00:00:00 | | 2013-10-15 | 14,400 | 1.18 | 1.30 | 1.17 | 1.18 | 00:00:00 | | 2013-10-17 | 51,100 | 0.67 | 0.71 | 0.63 | 0.63 | 00:00:00 | | 2013-10-18 | 16,800 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2013-10-21 | 23,100 | 0.62 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2013-10-28 | 60,300 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2013-11-06 | 2,400 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2013-11-07 | 7,200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2013-11-08 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2013-11-14 | 1,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2013-11-15 | 1,600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2013-11-25 | 3,400 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2013-11-28 | 12,200 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2013-11-29 | 11,000 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2013-12-10 | 6,500 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2013-12-11 | 5,700 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2013-12-12 | 5,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2013-12-13 | 10,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2013-12-16 | 13,500 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2013-12-19 | 12,900 | 0.68 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2013-12-20 | 29,300 | 0.67 | 0.79 | 0.67 | 0.76 | 00:00:00 | | 2013-12-23 | 28,400 | 0.83 | 0.83 | 0.76 | 0.76 | 00:00:00 | | 2013-12-24 | 500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2013-12-27 | 9,000 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2013-12-31 | 5,000 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2014-01-02 | 9,400 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2014-01-13 | 3,300 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2014-01-16 | 11,000 | 0.75 | 0.78 | 0.75 | 0.77 | 00:00:00 | | 2014-01-17 | 28,000 | 0.77 | 0.87 | 0.77 | 0.87 | 00:00:00 | | 2014-01-20 | 5,700 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2014-01-23 | 1,500 | 0.91 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2014-01-24 | 15,600 | 0.88 | 0.88 | 0.83 | 0.85 | 00:00:00 | | 2014-01-27 | 6,700 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2014-01-28 | 11,000 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2014-01-29 | 3,500 | 0.86 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2014-02-04 | 2,000 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2014-02-05 | 12,500 | 0.94 | 1.04 | 0.93 | 0.96 | 00:00:00 | | 2014-02-06 | 2,000 | 0.93 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2014-02-13 | 4,100 | 0.95 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2014-02-14 | 42,900 | 1.00 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2014-02-25 | 5,000 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2014-02-26 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2014-02-27 | 1,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2014-02-28 | 3,400 | 0.96 | 0.98 | 0.94 | 0.98 | 00:00:00 | | 2014-03-03 | 4,700 | 0.97 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2014-03-04 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2014-03-05 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2014-03-10 | 13,900 | 0.95 | 0.95 | 0.87 | 0.88 | 00:00:00 | | 2014-03-13 | 12,800 | 0.88 | 0.90 | 0.83 | 0.89 | 00:00:00 | | 2014-03-14 | 14,000 | 0.86 | 0.91 | 0.83 | 0.88 | 00:00:00 | | 2014-03-17 | 2,100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2014-03-20 | 8,100 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2014-03-21 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2014-03-24 | 11,600 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2014-03-31 | 1,000 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2014-04-08 | 1,500 | 0.92 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2014-04-09 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2014-04-10 | 4,500 | 0.92 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2014-04-11 | 700 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2014-04-15 | 1,600 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2014-04-16 | 1,500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2014-04-17 | 5,000 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2014-04-22 | 1,500 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2014-04-23 | 3,000 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2014-04-28 | 4,500 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2014-05-01 | 600 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2014-05-02 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2014-05-05 | 500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2014-05-06 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2014-05-07 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2014-05-15 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2014-05-16 | 5,500 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2014-05-21 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2014-05-22 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2014-05-26 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2014-05-28 | 1,000 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2014-05-29 | 1,000 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2014-06-02 | 600 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2014-06-09 | 800 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2014-06-10 | 9,900 | 0.92 | 0.94 | 0.87 | 0.87 | 00:00:00 | | 2014-06-11 | 10,000 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2014-06-12 | 2,600 | 0.95 | 1.01 | 0.95 | 1.01 | 00:00:00 | | 2014-06-13 | 5,900 | 1.01 | 1.07 | 1.01 | 1.03 | 00:00:00 | | 2014-06-17 | 6,000 | 1.19 | 1.22 | 1.11 | 1.11 | 00:00:00 | | 2014-06-18 | 4,100 | 1.17 | 1.17 | 1.12 | 1.12 | 00:00:00 | | 2014-06-19 | 500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2014-06-20 | 26,800 | 1.15 | 1.17 | 1.03 | 1.03 | 00:00:00 | | 2014-06-24 | 2,500 | 1.00 | 1.15 | 1.00 | 1.15 | 00:00:00 | | 2014-06-25 | 7,600 | 1.15 | 1.16 | 1.08 | 1.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
