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 (%)
Nov 30, 2015 1.880 1.900 1.820 1.840 28,387 -0.08(-4.17%)
Nov 27, 2015 1.700 1.950 1.700 1.920 70,266 +0.21(+12.28%)
Nov 26, 2015 1.720 1.720 1.600 1.710 11,470 +0.01(+0.59%)
Nov 25, 2015 1.700 1.710 1.570 1.700 83,080 -0.03(-1.73%)
Nov 24, 2015 1.730 1.770 1.730 1.730 6,815 +0.00(+0.00%)
Nov 23, 2015 1.730 1.730 18,300 -0.03(-1.70%)
Nov 20, 2015 1.840 1.840 1.730 1.760 20,165 -0.08(-4.35%)
Nov 19, 2015 1.750 1.850 1.730 1.840 18,300 +0.04(+2.22%)
Nov 18, 2015 1.830 1.830 1.750 1.800 33,636 +0.00(+0.00%)
Nov 17, 2015 1.830 1.880 1.800 1.800 26,672 -0.09(-4.76%)
Nov 16, 2015 1.940 1.940 1.830 1.890 7,650 -0.05(-2.58%)
Nov 13, 2015 1.900 1.950 1.880 1.940 13,870 +0.01(+0.52%)
Nov 12, 2015 2.000 2.000 1.860 1.930 6,287 -0.02(-1.03%)
Nov 11, 2015 1.950 2.080 1.920 1.950 30,800 +0.09(+4.84%)
Nov 10, 2015 1.930 2.080 1.800 1.860 43,124 -0.20(-9.71%)
Nov 09, 2015 2.240 2.520 2.000 2.060 236,577 +0.06(+3.00%)
Nov 06, 2015 1.530 2.010 1.520 2.000 160,793 +0.47(+30.72%)
Nov 05, 2015 1.540 1.540 1.520 1.530 13,362 -0.07(-4.38%)
Nov 04, 2015 1.570 1.600 1.530 1.600 28,950 +0.03(+1.91%)
Nov 03, 2015 1.580 1.630 1.530 1.570 17,871 -0.06(-3.68%)
Nov 02, 2015 1.640 1.640 1.600 1.630 12,270 -0.01(-0.61%)
Oct 30, 2015 1.630 1.640 1.600 1.640 3,400 +0.00(+0.00%)
Oct 29, 2015 1.680 1.680 1.580 1.640 18,366 +0.04(+2.50%)
Oct 28, 2015 1.600 1.690 1.600 1.600 11,691 -0.08(-4.76%)
Oct 27, 2015 1.680 1.690 1.580 1.680 5,220 +0.01(+0.60%)
Oct 26, 2015 1.630 1.730 1.630 1.670 24,381 +0.06(+3.73%)
Oct 23, 2015 1.520 1.630 1.520 1.610 15,900 +0.09(+5.92%)
Oct 22, 2015 1.560 1.600 1.470 1.520 58,929 -0.09(-5.59%)
Oct 21, 2015 1.630 1.650 1.510 1.610 14,100 +0.04(+2.55%)
Oct 20, 2015 1.620 1.620 1.520 1.570 18,731 -0.04(-2.48%)
Oct 19, 2015 1.650 1.730 1.610 1.610 10,670 -0.03(-1.83%)
Oct 16, 2015 1.630 1.770 1.610 1.640 19,732 +0.00(+0.00%)
Oct 15, 2015 1.700 1.700 1.600 1.640 13,100 -0.04(-2.38%)
Oct 14, 2015 1.710 1.710 1.650 1.680 15,080 -0.10(-5.62%)
Oct 13, 2015 1.800 1.800 1.720 1.780 7,800 +0.02(+1.14%)
Oct 09, 2015 1.760 1.760 1.760 0 -0.04(-2.22%)
Oct 08, 2015 1.800 1.800 1.750 1.800 27,500 +0.02(+1.12%)
Oct 07, 2015 1.840 1.840 1.770 1.780 17,660 +0.02(+1.14%)
Oct 06, 2015 1.820 1.900 1.750 1.760 63,687 -0.06(-3.30%)
Oct 05, 2015 1.840 1.840 1.800 1.820 34,430 -0.05(-2.67%)
Oct 02, 2015 1.850 1.920 1.820 1.870 27,840 +0.03(+1.63%)
Oct 01, 2015 1.870 1.870 1.800 1.840 22,000 +0.02(+1.10%)
Sep 30, 2015 1.900 1.900 1.820 1.820 11,741 +0.00(+0.00%)
Sep 29, 2015 1.890 2.000 1.820 1.820 90,000 +0.01(+0.55%)
Sep 28, 2015 1.820 1.900 1.800 1.810 22,895 -0.06(-3.21%)
Sep 25, 2015 1.960 1.960 1.850 1.870 13,200 -0.08(-4.10%)
Sep 24, 2015 1.890 2.100 1.800 1.950 44,555 +0.18(+10.17%)
Sep 23, 2015 1.820 1.820 1.770 1.770 43,194 -0.09(-4.84%)
Sep 22, 2015 1.920 1.920 1.820 1.860 8,025 +0.05(+2.76%)
Sep 21, 2015 1.950 1.950 1.810 1.810 32,900 -0.09(-4.74%)
Sep 18, 2015 1.850 1.900 1.850 1.900 21,762 +0.02(+1.06%)
Sep 17, 2015 1.940 2.000 1.840 1.880 25,895 -0.05(-2.59%)
Sep 16, 2015 2.010 2.060 1.930 1.930 24,490 -0.07(-3.50%)
Sep 15, 2015 1.940 2.050 1.940 2.000 24,395 +0.18(+9.89%)
Sep 14, 2015 2.010 2.010 1.820 1.820 23,580 -0.09(-4.71%)
Sep 11, 2015 2.110 2.110 1.910 1.910 14,561 -0.16(-7.73%)
Sep 10, 2015 2.020 2.080 2.020 2.070 38,200 +0.12(+6.15%)
Sep 09, 2015 1.890 1.950 1.880 1.950 11,900 +0.14(+7.73%)
Sep 08, 2015 2.020 2.020 1.800 1.810 35,535 -0.21(-10.40%)
Sep 04, 2015 2.020 2.020 2.020 0 -0.04(-1.94%)
Sep 03, 2015 2.100 2.330 1.820 2.060 132,382 -0.02(-0.96%)
Sep 02, 2015 1.800 2.110 1.800 2.080 114,130 +0.29(+16.20%)
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.