Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resverlogix Corp (TSX: RVX )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.480 2.480 2.410 2.420 11,700 -0.01(-0.41%)
Oct 29, 2009 2.420 2.430 2.400 2.430 20,300 -0.04(-1.62%)
Oct 28, 2009 2.500 2.520 2.410 2.470 28,700 -0.03(-1.20%)
Oct 27, 2009 2.520 2.530 2.400 2.500 42,305 -0.04(-1.57%)
Oct 26, 2009 2.650 2.650 2.450 2.540 67,090 -0.01(-0.39%)
Oct 23, 2009 2.670 2.650 2.550 2.550 69,735 -0.10(-3.77%)
Oct 22, 2009 2.660 2.750 2.650 2.650 70,965 -0.01(-0.38%)
Oct 21, 2009 2.720 2.810 2.660 2.660 62,855 -0.07(-2.56%)
Oct 20, 2009 2.850 2.800 2.730 2.730 38,050 -0.06(-2.15%)
Oct 19, 2009 2.650 2.850 2.650 2.790 48,070 +0.14(+5.28%)
Oct 16, 2009 2.710 2.830 2.650 2.650 83,255 -0.05(-1.85%)
Oct 15, 2009 2.730 2.800 2.680 2.700 69,525 -0.06(-2.17%)
Oct 14, 2009 2.690 2.790 2.680 2.760 77,864 +0.08(+2.99%)
Oct 13, 2009 2.850 2.940 2.680 2.680 104,810 -0.17(-5.96%)
Oct 09, 2009 2.850 2.880 2.710 2.850 111,330 -0.01(-0.35%)
Oct 08, 2009 2.860 2.900 2.750 2.860 84,815 +0.05(+1.78%)
Oct 07, 2009 2.900 2.900 2.810 2.810 73,350 -0.09(-3.10%)
Oct 06, 2009 3.020 3.070 2.900 2.900 53,305 -0.05(-1.69%)
Oct 05, 2009 3.110 3.140 2.900 2.950 125,686 -0.05(-1.67%)
Oct 02, 2009 2.990 3.190 2.910 3.000 113,449 -0.03(-0.99%)
Oct 01, 2009 3.210 3.260 2.860 3.030 239,391 -0.27(-8.18%)
Sep 30, 2009 2.990 3.680 2.770 3.300 703,653 +0.55(+20.00%)
Sep 29, 2009 3.320 3.470 2.600 2.750 555,856 -0.39(-12.42%)
Sep 28, 2009 2.670 3.140 2.600 3.140 400,771 +0.65(+26.10%)
Sep 25, 2009 2.440 2.500 2.400 2.490 79,362 +0.11(+4.62%)
Sep 24, 2009 2.380 2.490 2.300 2.380 55,418 +0.03(+1.28%)
Sep 23, 2009 2.350 2.490 2.350 2.350 84,657 +0.00(+0.00%)
Sep 22, 2009 2.250 2.350 2.210 2.350 117,660 +0.10(+4.44%)
Sep 21, 2009 2.300 2.300 2.200 2.250 41,850 +0.02(+0.90%)
Sep 18, 2009 2.280 2.290 2.210 2.230 45,367 +0.03(+1.36%)
Sep 17, 2009 2.280 2.280 2.200 2.200 47,780 -0.04(-1.79%)
Sep 16, 2009 2.280 2.300 2.220 2.240 29,935 -0.01(-0.44%)
Sep 15, 2009 2.280 2.280 2.200 2.250 14,675 -0.03(-1.32%)
Sep 14, 2009 2.290 2.300 2.260 2.280 16,100 +0.02(+0.88%)
Sep 11, 2009 2.320 2.330 2.260 2.260 54,370 -0.09(-3.83%)
Sep 10, 2009 2.300 2.430 2.300 2.350 58,625 +0.09(+3.98%)
Sep 09, 2009 2.230 2.350 2.200 2.260 101,484 +0.15(+7.11%)
Sep 08, 2009 2.150 2.200 2.100 2.110 44,335 -0.09(-4.09%)
Sep 04, 2009 2.200 2.200 2.170 2.200 19,993 +0.00(+0.00%)
Sep 03, 2009 2.290 2.300 2.200 2.200 28,745 -0.10(-4.35%)
Sep 02, 2009 2.330 2.330 2.260 2.300 28,160 +0.02(+0.88%)
Sep 01, 2009 2.300 2.300 2.200 2.280 51,049 +0.04(+1.79%)
Aug 31, 2009 2.320 2.320 2.140 2.240 85,923 -0.06(-2.61%)
Aug 28, 2009 2.480 2.480 2.250 2.300 76,063 -0.10(-4.17%)
Aug 27, 2009 2.520 2.520 2.360 2.400 42,652 -0.13(-5.14%)
Aug 26, 2009 2.590 2.600 2.460 2.530 79,895 +0.02(+0.80%)
Aug 25, 2009 2.570 2.720 2.450 2.510 162,070 +0.11(+4.58%)
Aug 24, 2009 2.410 2.470 2.380 2.400 51,965 -0.10(-4.00%)
Aug 21, 2009 2.670 2.670 2.450 2.500 32,016 -0.05(-1.96%)
Aug 20, 2009 2.490 2.550 2.450 2.550 21,900 +0.10(+4.08%)
Aug 19, 2009 2.590 2.590 2.380 2.450 87,910 +0.00(+0.00%)
Aug 18, 2009 2.530 2.560 2.430 2.450 104,900 -0.10(-3.92%)
Aug 17, 2009 2.740 2.750 2.500 2.550 146,345 -0.25(-8.93%)
Aug 14, 2009 2.760 2.800 2.710 2.800 14,150 +0.04(+1.45%)
Aug 13, 2009 2.750 2.810 2.750 2.760 24,304 -0.08(-2.82%)
Aug 12, 2009 2.730 2.840 2.690 2.840 43,394 +0.09(+3.27%)
Aug 11, 2009 2.750 2.820 2.690 2.750 68,440 +0.00(+0.00%)
Aug 10, 2009 2.850 2.850 2.750 2.750 11,389 -0.05(-1.79%)
Aug 07, 2009 2.780 2.800 2.750 2.800 37,900 +0.01(+0.36%)
Aug 06, 2009 2.750 2.800 2.720 2.790 35,411 +0.06(+2.20%)
Aug 05, 2009 2.790 2.800 2.710 2.730 34,919 -0.10(-3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.