|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-08 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-08-09 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-08-10 | 2,800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-08-11 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-08-12 | 23,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-08-15 | 277,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-08-16 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-08-17 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-08-18 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-08-19 | 500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-08-22 | 5,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-08-23 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-08-24 | 41,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-08-25 | 30,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-08-26 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-08-29 | 82,700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-08-30 | 1,879,600 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-08-31 | 5,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2005-09-01 | 56,800 | 0.66 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2005-09-02 | 41,500 | 0.60 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2005-09-06 | 132,700 | 0.66 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2005-09-07 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-09-08 | 3,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-09-09 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-09-12 | 5,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2005-09-13 | 39,100 | 0.58 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2005-09-14 | 6,000 | 0.50 | 0.57 | 0.50 | 0.57 | 00:00:00 | | 2005-09-15 | 4,000 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2005-09-16 | 7,000 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2005-09-19 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-09-20 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-09-21 | 1,900,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-09-22 | 128,000 | 0.51 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2005-09-23 | 21,600 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2005-09-26 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2005-09-27 | 93,900 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-09-28 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-09-29 | 22,000 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2005-09-30 | 2,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-10-03 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-10-04 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-10-05 | 120,200 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2005-10-06 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-10-07 | 410,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2005-10-11 | 1,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2005-10-12 | 9,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-10-13 | 2,026,800 | 0.55 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2005-10-14 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-10-17 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-10-18 | 3,300 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2005-10-19 | 29,800 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2005-10-20 | 26,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-10-21 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-10-24 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-10-25 | 1,600 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2005-10-26 | 2,200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-10-27 | 9,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-10-28 | 1,300 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-10-31 | 2,800 | 0.50 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2005-11-01 | 190,000 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2005-11-02 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2005-11-03 | 295,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2005-11-04 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-11-07 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-11-08 | 50,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-11-09 | 9,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-11-10 | 50,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2005-11-11 | 40,500 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2005-11-14 | 28,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-11-15 | 6,600 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2005-11-16 | 137,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-11-17 | 2,097,300 | 0.49 | 0.58 | 0.49 | 0.58 | 00:00:00 | | 2005-11-18 | 96,700 | 0.64 | 0.65 | 0.50 | 0.50 | 00:00:00 | | 2005-11-21 | 5,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2005-11-22 | 473,500 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2005-11-23 | 4,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2005-11-24 | 5,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2005-11-25 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2005-11-28 | 85,000 | 0.64 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2005-11-29 | 5,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2005-11-30 | 40,000 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2005-12-01 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2005-12-02 | 20,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2005-12-05 | 5,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2005-12-06 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2005-12-07 | 228,000 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2005-12-08 | 32,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-12-09 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-12-12 | 19,700 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2005-12-13 | 7,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-12-14 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-12-15 | 8,700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-12-16 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-12-19 | 16,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-12-20 | 13,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-12-21 | 26,200 | 0.67 | 0.70 | 0.67 | 0.68 | 00:00:00 | | 2005-12-22 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2005-12-23 | 524,400 | 0.70 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2005-12-28 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-12-29 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-12-30 | 34,400 | 0.77 | 0.85 | 0.75 | 0.75 | 00:00:00 | | 2006-01-03 | 600 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-01-04 | 9,300 | 0.89 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2006-01-05 | 4,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-01-06 | 21,500 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2006-01-09 | 7,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2006-01-10 | 18,000 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2006-01-11 | 6,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2006-01-12 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2006-01-13 | 38,000 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2006-01-16 | 2,476,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-01-17 | 55,000 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2006-01-18 | 8,300 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2006-01-19 | 435,900 | 0.92 | 0.97 | 0.87 | 0.95 | 00:00:00 | | 2006-01-20 | 277,200 | 0.95 | 0.96 | 0.90 | 0.91 | 00:00:00 | | 2006-01-23 | 449,300 | 0.94 | 1.10 | 0.94 | 0.96 | 00:00:00 | | 2006-01-24 | 88,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2006-01-25 | 4,938,100 | 1.10 | 1.35 | 1.10 | 1.35 | 00:00:00 | | 2006-01-26 | 152,800 | 1.30 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2006-01-27 | 2,731,400 | 1.40 | 1.50 | 1.39 | 1.39 | 00:00:00 | | 2006-01-30 | 58,400 | 1.49 | 1.49 | 1.40 | 1.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
