|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-20 | 666,100 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2006-07-21 | 5,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2006-07-24 | 79,500 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2006-07-25 | 31,000 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2006-07-26 | 30,000 | 1.00 | 1.11 | 1.00 | 1.11 | 00:00:00 | | 2006-07-27 | 252,000 | 1.07 | 1.11 | 1.00 | 1.11 | 00:00:00 | | 2006-07-28 | 7,500 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2006-07-31 | 16,500 | 1.07 | 1.19 | 1.07 | 1.19 | 00:00:00 | | 2006-08-01 | 5,000 | 1.08 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2006-08-02 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2006-08-03 | 5,400 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2006-08-04 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-08-08 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-08-09 | 9,500 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2006-08-10 | 27,600 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2006-08-11 | 7,500 | 1.10 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2006-08-14 | 37,300 | 1.10 | 1.14 | 1.05 | 1.05 | 00:00:00 | | 2006-08-15 | 19,800 | 1.05 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2006-08-16 | 1,559,300 | 1.02 | 1.15 | 1.02 | 1.12 | 00:00:00 | | 2006-08-17 | 12,000 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2006-08-18 | 2,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2006-08-21 | 302,400 | 1.17 | 1.35 | 1.17 | 1.30 | 00:00:00 | | 2006-08-22 | 811,500 | 1.30 | 1.44 | 1.25 | 1.41 | 00:00:00 | | 2006-08-23 | 76,900 | 1.56 | 1.56 | 1.37 | 1.37 | 00:00:00 | | 2006-08-24 | 68,300 | 1.45 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2006-08-25 | 11,200 | 1.37 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2006-08-28 | 15,800 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2006-08-29 | 54,000 | 1.36 | 1.43 | 1.36 | 1.41 | 00:00:00 | | 2006-08-30 | 14,800 | 1.40 | 1.45 | 1.31 | 1.45 | 00:00:00 | | 2006-08-31 | 6,900 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2006-09-01 | 20,500 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2006-09-05 | 36,200 | 1.55 | 1.59 | 1.49 | 1.51 | 00:00:00 | | 2006-09-06 | 154,500 | 1.51 | 1.51 | 1.42 | 1.50 | 00:00:00 | | 2006-09-07 | 29,300 | 1.42 | 1.42 | 1.34 | 1.42 | 00:00:00 | | 2006-09-08 | 237,700 | 1.40 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2006-09-11 | 44,100 | 1.30 | 1.40 | 1.25 | 1.40 | 00:00:00 | | 2006-09-12 | 12,500 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2006-09-13 | 800 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2006-09-14 | 6,000 | 1.42 | 1.42 | 1.25 | 1.25 | 00:00:00 | | 2006-09-15 | 12,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2006-09-18 | 300 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2006-09-19 | 26,000 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2006-09-20 | 36,900 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2006-09-21 | 54,600 | 1.10 | 1.25 | 1.10 | 1.10 | 00:00:00 | | 2006-09-22 | 151,600 | 1.20 | 1.20 | 1.11 | 1.15 | 00:00:00 | | 2006-09-25 | 3,300 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2006-09-26 | 323,400 | 1.15 | 1.16 | 1.10 | 1.15 | 00:00:00 | | 2006-09-27 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-09-28 | 29,200 | 1.15 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2006-09-29 | 68,700 | 1.15 | 1.34 | 1.15 | 1.34 | 00:00:00 | | 2006-10-02 | 13,500 | 1.27 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2006-10-03 | 32,500 | 1.23 | 1.23 | 1.05 | 1.05 | 00:00:00 | | 2006-10-04 | 5,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-10-05 | 18,000 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2006-10-06 | 3,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-10-10 | 29,400 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2006-10-11 | 6,500 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2006-10-12 | 5,700 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2006-10-13 | 8,900 | 1.08 | 1.24 | 1.08 | 1.24 | 00:00:00 | | 2006-10-16 | 711,100 | 1.20 | 1.25 | 1.17 | 1.20 | 00:00:00 | | 2006-10-17 | 8,000 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2006-10-18 | 72,000 | 1.18 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2006-10-19 | 2,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-10-20 | 29,500 | 1.21 | 1.24 | 1.18 | 1.19 | 00:00:00 | | 2006-10-23 | 3,400 | 1.18 | 1.18 | 1.12 | 1.12 | 00:00:00 | | 2006-10-24 | 81,600 | 1.11 | 1.11 | 1.00 | 1.01 | 00:00:00 | | 2006-10-25 | 55,100 | 1.07 | 1.10 | 0.98 | 1.05 | 00:00:00 | | 2006-10-26 | 15,400 | 1.15 | 1.15 | 1.05 | 1.10 | 00:00:00 | | 2006-10-27 | 4,500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2006-10-30 | 8,500 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2006-10-31 | 180,800 | 1.10 | 1.22 | 1.10 | 1.22 | 00:00:00 | | 2006-11-01 | 60,100 | 1.22 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2006-11-02 | 171,400 | 1.23 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2006-11-03 | 19,500 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2006-11-06 | 4,100 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2006-11-07 | 20,000 | 1.28 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2006-11-08 | 8,100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2006-11-09 | 60,600 | 1.27 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2006-11-10 | 316,000 | 1.28 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2006-11-13 | 31,600 | 1.20 | 1.30 | 1.20 | 1.26 | 00:00:00 | | 2006-11-14 | 2,000 | 1.29 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2006-11-15 | 23,500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2006-11-16 | 105,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2006-11-17 | 1,600 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2006-11-20 | 25,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-11-21 | 95,500 | 1.30 | 1.39 | 1.20 | 1.20 | 00:00:00 | | 2006-11-22 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-11-23 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-11-24 | 225,600 | 1.33 | 1.57 | 1.25 | 1.49 | 00:00:00 | | 2006-11-27 | 243,900 | 1.50 | 1.55 | 1.49 | 1.50 | 00:00:00 | | 2006-11-28 | 134,800 | 1.49 | 1.50 | 1.39 | 1.40 | 00:00:00 | | 2006-11-29 | 44,900 | 1.40 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2006-11-30 | 110,100 | 1.42 | 1.50 | 1.42 | 1.48 | 00:00:00 | | 2006-12-01 | 134,900 | 1.49 | 1.50 | 1.44 | 1.45 | 00:00:00 | | 2006-12-04 | 34,300 | 1.45 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2006-12-05 | 54,600 | 1.45 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2006-12-06 | 28,100 | 1.47 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2006-12-07 | 67,500 | 1.49 | 1.49 | 1.48 | 1.48 | 00:00:00 | | 2006-12-08 | 11,000 | 1.48 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2006-12-11 | 56,100 | 1.44 | 1.44 | 1.39 | 1.40 | 00:00:00 | | 2006-12-12 | 86,000 | 1.42 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2006-12-13 | 111,200 | 1.37 | 1.40 | 1.28 | 1.40 | 00:00:00 | | 2006-12-14 | 49,500 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2006-12-15 | 18,100 | 1.40 | 1.40 | 1.33 | 1.35 | 00:00:00 | | 2006-12-18 | 43,100 | 1.30 | 1.34 | 1.30 | 1.32 | 00:00:00 | | 2006-12-19 | 53,300 | 1.27 | 1.35 | 1.27 | 1.35 | 00:00:00 | | 2006-12-20 | 66,300 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2006-12-21 | 122,800 | 1.30 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2006-12-22 | 35,700 | 1.27 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2006-12-27 | 42,000 | 1.33 | 1.33 | 1.23 | 1.23 | 00:00:00 | | 2006-12-28 | 122,100 | 1.32 | 1.32 | 1.25 | 1.29 | 00:00:00 | | 2006-12-29 | 7,000 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2007-01-02 | 3,300 | 1.24 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2007-01-03 | 35,600 | 1.29 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2007-01-04 | 35,700 | 1.23 | 1.24 | 1.18 | 1.19 | 00:00:00 | | 2007-01-05 | 37,600 | 1.16 | 1.16 | 1.10 | 1.15 | 00:00:00 | | 2007-01-08 | 5,000 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2007-01-09 | 38,500 | 1.18 | 1.18 | 1.12 | 1.13 | 00:00:00 | | 2007-01-10 | 28,000 | 1.15 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2007-01-11 | 101,400 | 1.17 | 1.19 | 1.10 | 1.10 | 00:00:00 | | 2007-01-12 | 78,400 | 1.13 | 1.25 | 1.13 | 1.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
