RevoluGROUP Canada Inc. (TSXV:REVO)
Canada · Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Oct 18, 2024, 8:30 AM EST
RevoluGROUP Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 687,565 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 4,238,575 |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 370,450 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 681,968 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 175,000 |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 300,000 |
| Oct 9, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,809,395 |
| Oct 8, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 610,638 |
| Oct 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 323,006 |
| Oct 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 309,000 |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 202,286 |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 318,900 |
| Oct 1, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 761,000 |
| Sep 30, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 1,574,877 |
| Sep 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 561,644 |
| Sep 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 73,000 |
| Sep 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 162,000 |
| Sep 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 75,000 |
| Sep 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 48,000 |
| Sep 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 207,000 |
| Sep 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 307,999 |
| Sep 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,400 |
| Sep 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 90,000 |
| Sep 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 95,751 |
| Sep 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 215,000 |
| Sep 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 367,105 |
| Sep 10, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 1,115,508 |
| Sep 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 143,300 |
| Sep 6, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 147,400 |
| Sep 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 427,272 |
| Sep 4, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 491,975 |
| Sep 3, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 181,000 |
| Aug 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,000 |
| Aug 28, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 30,000 |
| Aug 27, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 187,000 |
| Aug 26, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 7,000 |
| Aug 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 147,000 |
| Aug 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 553,802 |
| Aug 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 138,000 |
| Aug 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 312,050 |
| Aug 19, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 6,100 |
| Aug 16, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 285,000 |
| Aug 15, 2024 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -7.69% | 865,340 |
| Aug 14, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 30.00% | 153,300 |
| Aug 13, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -23.08% | 840,000 |
| Aug 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 21,000 |
| Aug 9, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 491,500 |
| Aug 8, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.33% | 257,628 |
| Aug 7, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 171,753 |
| Aug 6, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 21,179 |