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

Resverlogix Corp (TSX: RVX )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2010 2.780 3.720 2.610 3.430 4,375,197 +0.93(+37.20%)
Nov 29, 2010 2.220 2.500 2.120 2.500 2,174,007 +0.42(+20.19%)
Nov 26, 2010 1.960 2.100 1.900 2.080 951,194 +0.14(+7.22%)
Nov 25, 2010 1.880 2.020 1.800 1.940 734,287 +0.05(+2.65%)
Nov 24, 2010 2.070 2.110 1.880 1.890 1,174,947 -0.19(-9.13%)
Nov 23, 2010 2.200 2.290 2.030 2.080 1,028,252 -0.14(-6.31%)
Nov 22, 2010 2.410 2.520 2.140 2.220 1,113,517 -0.12(-5.13%)
Nov 19, 2010 2.150 2.460 2.080 2.340 2,187,139 +0.20(+9.35%)
Nov 18, 2010 2.590 2.720 1.920 2.140 4,519,677 -0.59(-21.61%)
Nov 17, 2010 4.540 5.300 2.470 2.730 6,841,224 -1.77(-39.33%)
Nov 16, 2010 6.560 6.980 4.250 4.500 1,110,996 -1.89(-29.58%)
Nov 15, 2010 5.700 6.470 5.700 6.390 539,283 +0.67(+11.71%)
Nov 12, 2010 5.800 5.800 5.630 5.720 134,567 -0.05(-0.87%)
Nov 11, 2010 5.700 5.860 5.630 5.770 92,365 +0.07(+1.23%)
Nov 10, 2010 5.670 5.730 5.650 5.700 80,431 -0.03(-0.52%)
Nov 09, 2010 5.900 5.910 5.660 5.730 94,190 -0.02(-0.35%)
Nov 08, 2010 5.600 5.960 5.600 5.750 134,727 +0.19(+3.42%)
Nov 05, 2010 5.600 5.660 5.540 5.560 125,377 -0.12(-2.11%)
Nov 04, 2010 5.750 5.780 5.630 5.680 83,666 +0.03(+0.53%)
Nov 03, 2010 5.580 5.810 5.500 5.650 79,045 +0.07(+1.25%)
Nov 02, 2010 5.800 5.800 5.580 5.580 85,342 -0.13(-2.28%)
Nov 01, 2010 5.500 6.000 5.500 5.710 307,678 +0.31(+5.74%)
Oct 29, 2010 5.140 5.400 5.110 5.400 118,406 +0.23(+4.45%)
Oct 28, 2010 5.270 5.270 5.140 5.170 127,363 -0.10(-1.90%)
Oct 27, 2010 5.210 5.300 5.000 5.270 188,930 -0.10(-1.86%)
Oct 25, 2010 5.800 5.840 5.180 5.370 330,492 -0.21(-3.76%)
Oct 22, 2010 5.350 5.680 5.280 5.580 832,817 +0.44(+8.56%)
Oct 21, 2010 4.500 5.200 4.450 5.140 577,547 +0.66(+14.73%)
Oct 20, 2010 4.380 4.540 4.380 4.480 100,629 +0.10(+2.28%)
Oct 19, 2010 4.450 4.500 4.360 4.380 163,184 -0.11(-2.45%)
Oct 18, 2010 4.450 4.530 4.440 4.490 114,381 -0.04(-0.88%)
Oct 15, 2010 4.630 4.630 4.430 4.530 110,385 -0.02(-0.44%)
Oct 14, 2010 4.450 4.640 4.450 4.550 128,267 +0.02(+0.44%)
Oct 13, 2010 4.490 4.540 4.300 4.530 133,476 +0.11(+2.49%)
Oct 12, 2010 4.430 4.430 4.330 4.420 55,289 -0.02(-0.45%)
Oct 08, 2010 4.290 4.460 4.110 4.440 140,299 +0.18(+4.23%)
Oct 07, 2010 4.450 4.450 4.220 4.260 157,872 -0.14(-3.18%)
Oct 06, 2010 4.610 4.610 4.350 4.400 152,018 -0.10(-2.22%)
Oct 05, 2010 4.500 4.680 4.500 4.500 289,277 -0.06(-1.32%)
Oct 04, 2010 4.360 4.600 4.330 4.560 296,709 +0.31(+7.29%)
Oct 01, 2010 4.040 4.300 3.940 4.250 147,720 +0.23(+5.72%)
Sep 30, 2010 4.010 4.070 3.820 4.020 198,330 -0.03(-0.74%)
Sep 29, 2010 4.250 4.250 3.850 4.050 529,694 -0.34(-7.74%)
Sep 28, 2010 4.740 4.780 4.310 4.390 345,549 -0.39(-8.16%)
Sep 27, 2010 4.720 4.900 4.700 4.780 92,795 +0.06(+1.27%)
Sep 24, 2010 4.800 4.900 4.560 4.720 215,338 +0.02(+0.43%)
Sep 23, 2010 4.960 4.960 4.620 4.700 272,340 -0.25(-5.05%)
Sep 22, 2010 4.700 4.950 4.470 4.950 745,648 +0.40(+8.79%)
Sep 21, 2010 4.090 4.770 4.070 4.550 843,260 +0.53(+13.18%)
Sep 20, 2010 3.960 4.100 3.960 4.020 156,823 +0.08(+2.03%)
Sep 17, 2010 4.180 4.210 3.750 3.940 850,862 -0.42(-9.63%)
Sep 15, 2010 3.790 4.360 3.600 4.360 1,022,779 +0.61(+16.27%)
Sep 14, 2010 3.090 3.780 2.930 3.750 1,330,717 +0.84(+28.87%)
Sep 13, 2010 2.890 2.930 2.870 2.910 188,738 +0.06(+2.11%)
Sep 10, 2010 2.800 3.140 2.800 2.850 566,520 +0.08(+2.89%)
Sep 09, 2010 2.700 2.780 2.700 2.770 33,490 +0.06(+2.21%)
Sep 08, 2010 2.710 2.760 2.690 2.710 91,297 +0.00(+0.00%)
Sep 07, 2010 2.710 2.800 2.710 2.710 115,090 -0.02(-0.73%)
Sep 03, 2010 2.760 2.760 2.720 2.730 17,632 -0.03(-1.09%)
Sep 02, 2010 2.780 2.820 2.750 2.760 26,696 +0.02(+0.73%)
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.