RevoluGROUP Canada Inc. (TSXV:REVO)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Oct 18, 2024, 9:30 AM EDT
RevoluGROUP Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 687,600 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 4,238,600 |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 370,500 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 682,000 |
| 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 | - | 1,809,400 |
| 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 | - | 202,300 |
| 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% | 1,574,900 |
| 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 | - | 308,000 |
| 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 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 95,800 |
| 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% | 1,315,500 |
| 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 | - | 427,300 |
| Sep 4, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 492,000 |
| Sep 3, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 181,000 |