|
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 | 2008-06-17 | 21,000 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | 2008-06-18 | 81,500 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2008-06-19 | 10,500 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2008-06-20 | 56,700 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2008-06-23 | 16,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2008-06-24 | 23,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2008-06-25 | 8,900 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2008-06-26 | 69,800 | 0.57 | 0.59 | 0.55 | 0.56 | 00:00:00 | 2008-06-27 | 35,500 | 0.54 | 0.55 | 0.50 | 0.53 | 00:00:00 | 2008-06-30 | 29,500 | 0.53 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2008-07-02 | 63,400 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2008-07-03 | 27,300 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | 2008-07-04 | 2,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2008-07-07 | 30,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2008-07-08 | 15,800 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2008-07-09 | 186,900 | 0.54 | 0.62 | 0.52 | 0.53 | 00:00:00 | 2008-07-10 | 41,300 | 0.51 | 0.59 | 0.50 | 0.59 | 00:00:00 | 2008-07-11 | 119,900 | 0.53 | 0.59 | 0.51 | 0.59 | 00:00:00 | 2008-07-14 | 19,500 | 0.53 | 0.53 | 0.43 | 0.48 | 00:00:00 | 2008-07-15 | 36,500 | 0.51 | 0.58 | 0.50 | 0.50 | 00:00:00 | 2008-07-16 | 5,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2008-07-17 | 6,500 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2008-07-18 | 8,400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2008-07-21 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2008-07-22 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2008-07-23 | 5,000 | 0.52 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2008-07-24 | 1,400 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2008-07-25 | 287,400 | 0.43 | 0.52 | 0.43 | 0.50 | 00:00:00 | 2008-07-28 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2008-07-29 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2008-07-30 | 4,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2008-07-31 | 63,000 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2008-08-01 | 10,000 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2008-08-05 | 27,000 | 0.50 | 0.50 | 0.42 | 0.50 | 00:00:00 | 2008-08-06 | 305,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2008-08-07 | 182,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2008-08-08 | 80,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2008-08-11 | 100,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2008-08-12 | 104,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2008-08-13 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2008-08-14 | 187,500 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2008-08-15 | 52,000 | 0.45 | 0.45 | 0.40 | 0.42 | 00:00:00 | 2008-08-18 | 12,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2008-08-19 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2008-08-20 | 247,400 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2008-08-21 | 60,500 | 0.41 | 0.41 | 0.37 | 0.41 | 00:00:00 | 2008-08-22 | 50,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2008-08-25 | 122,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2008-08-26 | 15,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2008-08-27 | 60,000 | 0.38 | 0.45 | 0.38 | 0.45 | 00:00:00 | 2008-08-28 | 51,000 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2008-08-29 | 83,000 | 0.45 | 0.51 | 0.45 | 0.50 | 00:00:00 | 2008-09-02 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2008-09-03 | 10,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2008-09-04 | 101,400 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2008-09-05 | 25,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2008-09-08 | 10,500 | 0.48 | 0.52 | 0.47 | 0.47 | 00:00:00 | 2008-09-09 | 100,500 | 0.47 | 0.47 | 0.31 | 0.31 | 00:00:00 | 2008-09-10 | 231,000 | 0.37 | 0.42 | 0.36 | 0.40 | 00:00:00 | 2008-09-11 | 8,800 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2008-09-12 | 58,800 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2008-09-15 | 9,900 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2008-09-16 | 12,300 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | 2008-09-17 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2008-09-18 | 217,500 | 0.32 | 0.60 | 0.32 | 0.60 | 00:00:00 | 2008-09-19 | 137,600 | 0.50 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2008-09-22 | 3,924,000 | 0.50 | 0.55 | 0.45 | 0.55 | 00:00:00 | 2008-09-23 | 54,800 | 0.51 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2008-09-24 | 8,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2008-09-25 | 42,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2008-09-26 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2008-09-29 | 1,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2008-09-30 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2008-10-01 | 105,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2008-10-02 | 36,700 | 0.40 | 0.45 | 0.32 | 0.32 | 00:00:00 | 2008-10-03 | 51,000 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | 2008-10-06 | 10,100 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2008-10-07 | 1,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2008-10-08 | 7,600 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2008-10-09 | 5,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2008-10-10 | 17,400 | 0.34 | 0.34 | 0.26 | 0.28 | 00:00:00 | 2008-10-14 | 6,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-10-15 | 3,100 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2008-10-16 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2008-10-17 | 218,900 | 0.26 | 0.26 | 0.16 | 0.20 | 00:00:00 | 2008-10-20 | 7,400 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2008-10-21 | 304,000 | 0.21 | 0.24 | 0.20 | 0.24 | 00:00:00 | 2008-10-22 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-10-23 | 8,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2008-10-24 | 189,600 | 0.17 | 0.17 | 0.08 | 0.15 | 00:00:00 | 2008-10-27 | 50,900 | 0.13 | 0.14 | 0.09 | 0.11 | 00:00:00 | 2008-10-28 | 4,031,800 | 0.12 | 0.15 | 0.11 | 0.14 | 00:00:00 | 2008-10-29 | 10,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2008-10-30 | 58,500 | 0.15 | 0.20 | 0.15 | 0.20 | 00:00:00 | 2008-10-31 | 22,800 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2008-11-03 | 8,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2008-11-04 | 64,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-11-05 | 82,100 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2008-11-06 | 14,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-11-07 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-11-10 | 28,600 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2008-11-11 | 7,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-11-12 | 58,000 | 0.15 | 0.20 | 0.15 | 0.15 | 00:00:00 | 2008-11-13 | 4,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-11-14 | 67,300 | 0.16 | 0.18 | 0.10 | 0.10 | 00:00:00 | 2008-11-17 | 61,700 | 0.10 | 0.10 | 0.07 | 0.09 | 00:00:00 | 2008-11-18 | 32,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | 2008-11-19 | 50,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-11-20 | 5,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2008-11-21 | 105,800 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | 2008-11-24 | 126,500 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | 2008-11-25 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2008-11-26 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-27 | 23,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-28 | 1,075,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2008-12-01 | 5,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2008-12-02 | 9,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2008-12-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2008-12-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2008-12-05 | 59,700 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | 2008-12-08 | 90,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|