RVL.V - Revelo Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.01000.01000.01000.01000.010018,000
Oct 16, 20190.01000.01000.01000.01000.010018,000
Oct 15, 20190.01000.01000.01000.01000.0100180,000
Oct 11, 20190.01500.01500.01500.01500.0150-
Oct 10, 20190.01500.01500.01500.01500.0150-
Oct 09, 20190.01000.01000.01000.01000.0100-
Oct 08, 20190.01000.01000.01000.01000.0100-
Oct 07, 20190.01000.01000.01000.01000.010010,000
Oct 04, 20190.01000.01000.01000.01000.0100-
Oct 03, 20190.01000.01000.01000.01000.0100-
Oct 02, 20190.01000.01000.01000.01000.0100169,200
Oct 01, 20190.01500.01500.01000.01000.010040,000
Sep 30, 20190.01500.01500.01500.01500.015070,000
Sep 27, 20190.01000.01000.01000.01000.01008,000
Sep 26, 20190.01000.01000.01000.01000.010010,000
Sep 25, 20190.01300.01500.01000.01000.010010,000
Sep 24, 20190.01500.01500.01500.01500.0150-
Sep 23, 20190.01300.01500.01300.01500.01505,000
Sep 20, 20190.01500.01500.01500.01500.0150-
Sep 19, 20190.01500.01500.01500.01500.0150-
Sep 18, 20190.01500.01500.01500.01500.0150-
Sep 17, 20190.01500.01500.01500.01500.01508,000
Sep 16, 20190.01300.01500.01300.01500.01508,200
Sep 13, 20190.01000.01000.01000.01000.010018,000
Sep 12, 20190.01000.01500.01000.01500.015066,300
Sep 11, 20190.01500.01500.01500.01500.0150-
Sep 10, 20190.01500.01500.01500.01500.0150137,000
Sep 09, 20190.01500.01500.01500.01500.0150644,000
Sep 06, 20190.01000.01000.01000.01000.010023,000
Sep 05, 20190.01000.01000.01000.01000.010045,000
Sep 04, 20190.01500.01500.01500.01500.015021,000
Sep 03, 20190.01500.01500.01500.01500.0150-
Aug 30, 20190.01500.01500.01500.01500.0150-
Aug 29, 20190.01500.01500.01500.01500.015050,000
Aug 28, 20190.01000.01000.01000.01000.0100212,000
Aug 27, 20190.01500.01500.01500.01500.0150-
Aug 26, 20190.01500.01500.01500.01500.0150-
Aug 23, 20190.01500.01500.01500.01500.0150-
Aug 22, 20190.01500.01500.01500.01500.015025,000
Aug 21, 20190.01500.01500.01500.01500.015010,000
Aug 20, 20190.01500.01500.01500.01500.0150-
Aug 19, 20190.01500.01500.01500.01500.015037,000
Aug 16, 20190.01500.02000.01500.02000.0200100,000
Aug 15, 20190.01500.01500.01500.01500.015049,000
Aug 14, 20190.01500.01500.01500.01500.0150184,300
Aug 13, 20190.01500.01500.01500.01500.0150184,300
Aug 12, 20190.01500.01500.01500.01500.0150426,100
Aug 09, 20190.02000.02000.01500.01500.0150141,000
Aug 08, 20190.01500.01500.01500.01500.0150157,300
Aug 07, 20190.01500.01500.01500.01500.0150293,900
Aug 06, 20190.01500.01500.01500.01500.0150293,900
Aug 02, 20190.01500.01500.01500.01500.0150293,900
Aug 01, 20190.01500.01500.01500.01500.015078,000
Jul 31, 20190.01500.01500.01500.01500.0150195,000
Jul 30, 20190.01500.01500.01500.01500.015075,000
Jul 29, 20190.01500.01500.01500.01500.015075,000
Jul 26, 20190.01500.01500.01500.01500.0150438,000
Jul 25, 20190.01500.01500.01500.01500.0150370,000
Jul 24, 20190.01500.01500.01500.01500.0150161,000
Jul 23, 20190.01500.02000.01500.02000.0200243,900
Jul 22, 20190.01500.01500.01500.01500.0150160,000
Jul 19, 20190.01500.01500.01500.01500.0150160,000
Jul 18, 20190.01500.01500.01500.01500.0150160,000
Jul 17, 20190.01500.01500.01500.01500.015050,200
Jul 16, 20190.01500.01500.01500.01500.015050,200
Jul 15, 20190.01500.01500.01500.01500.015050,200
Jul 12, 20190.01500.01500.01500.01500.015011,000
Jul 11, 20190.01500.01500.01500.01500.015011,000
Jul 10, 20190.01500.02000.01500.01500.015033,000
Jul 09, 20190.01500.01500.01500.01500.01505,000
Jul 08, 20190.01500.01500.01500.01500.01505,000
Jul 05, 20190.02000.02000.02000.02000.02004,000
Jul 04, 20190.01500.02000.01500.01500.0150239,500
Jul 03, 20190.02000.02000.02000.02000.02005,000
Jul 02, 20190.02000.02000.02000.02000.020030,000
Jun 28, 20190.02000.02000.02000.02000.020030,000
Jun 27, 20190.01500.02000.01500.01500.015015,700
Jun 26, 20190.02000.02000.01500.01500.015010,500
Jun 25, 20190.01500.01500.01500.01500.015019,000
Jun 24, 20190.01500.02000.01500.01500.015041,000
Jun 21, 20190.02000.02000.01800.02000.020053,100
Jun 20, 20190.02000.02000.01500.01500.0150347,000
Jun 19, 20190.02000.02000.02000.02000.0200-
Jun 18, 20190.02000.02000.02000.02000.0200-
Jun 17, 20190.02000.02000.02000.02000.0200279,000
Jun 14, 20190.02000.02000.02000.02000.020089,000
Jun 13, 20190.02000.02000.02000.02000.020099,000
Jun 12, 20190.02000.02000.02000.02000.0200211,000
Jun 11, 20190.02000.02000.02000.02000.020015,500
Jun 10, 20190.02500.02500.02300.02500.0250718,500
Jun 07, 20190.02000.02500.02000.02500.0250254,000
Jun 06, 20190.02500.02500.02000.02000.0200184,500
Jun 05, 20190.02000.02500.02000.02000.020059,000
Jun 04, 20190.02000.02000.02000.02000.0200143,000
Jun 03, 20190.02000.02500.02000.02500.0250775,000
May 31, 20190.02500.02500.02000.02500.02501,497,100
May 30, 20190.02000.02500.01500.02500.02501,708,700
May 29, 20190.01500.02000.01500.02000.020049,000
May 28, 20190.02000.02000.02000.02000.0200240,000
May 27, 20190.02000.02000.02000.02000.020053,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...