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 29, 2019 1.330 1.380 1.300 1.380 36,333 +0.06(+4.55%)
Nov 28, 2019 1.330 1.340 1.280 1.320 26,604 -0.05(-3.65%)
Nov 27, 2019 1.340 1.420 1.300 1.370 36,497 +0.04(+3.01%)
Nov 26, 2019 1.500 1.540 1.280 1.330 190,809 -0.12(-8.28%)
Nov 25, 2019 1.330 1.590 1.330 1.450 172,687 +0.05(+3.57%)
Nov 22, 2019 1.190 1.440 1.180 1.400 261,464 +0.13(+10.24%)
Nov 21, 2019 1.240 1.270 1.160 1.270 173,088 -0.02(-1.55%)
Nov 20, 2019 1.310 1.320 1.110 1.290 222,590 -0.06(-4.44%)
Nov 19, 2019 1.380 1.450 1.310 1.350 158,622 -0.03(-2.17%)
Nov 18, 2019 1.750 1.750 1.190 1.380 1,081,778 -0.43(-23.76%)
Nov 15, 2019 1.700 1.840 1.690 1.810 141,052 +0.08(+4.62%)
Nov 14, 2019 1.740 1.820 1.680 1.730 144,562 -0.02(-1.14%)
Nov 13, 2019 1.660 1.880 1.660 1.750 218,327 +0.05(+2.94%)
Nov 12, 2019 1.880 1.900 1.650 1.700 277,582 -0.09(-5.03%)
Nov 11, 2019 1.550 1.940 1.550 1.790 327,415 +0.29(+19.33%)
Nov 08, 2019 1.380 1.520 1.330 1.500 116,372 +0.14(+10.29%)
Nov 07, 2019 1.380 1.400 1.320 1.360 82,714 -0.05(-3.55%)
Nov 06, 2019 1.360 1.450 1.350 1.410 37,379 +0.03(+2.17%)
Nov 05, 2019 1.400 1.450 1.350 1.380 45,777 -0.02(-1.43%)
Nov 04, 2019 1.590 1.620 1.400 1.400 273,961 -0.10(-6.67%)
Nov 01, 2019 1.390 1.570 1.350 1.500 539,845 +0.31(+26.05%)
Oct 31, 2019 1.130 1.190 1.100 1.190 71,089 +0.07(+6.25%)
Oct 30, 2019 1.110 1.160 1.040 1.120 66,557 +0.01(+0.90%)
Oct 29, 2019 1.200 1.200 1.080 1.110 76,375 -0.02(-1.77%)
Oct 28, 2019 1.020 1.240 0.9400 1.130 273,473 +0.13(+13.00%)
Oct 25, 2019 1.170 1.280 0.9700 1.000 424,261 -0.14(-12.28%)
Oct 24, 2019 1.300 1.320 1.130 1.140 156,716 -0.19(-14.29%)
Oct 23, 2019 1.360 1.360 1.230 1.330 132,276 -0.05(-3.62%)
Oct 22, 2019 1.460 1.470 1.330 1.380 82,697 -0.04(-2.82%)
Oct 21, 2019 1.430 1.540 1.410 1.420 39,223 -0.04(-2.74%)
Oct 18, 2019 1.540 1.540 1.330 1.460 118,196 -0.02(-1.35%)
Oct 17, 2019 1.440 1.780 1.420 1.480 502,696 +0.08(+5.71%)
Oct 16, 2019 1.240 1.450 1.200 1.400 478,683 +0.16(+12.90%)
Oct 15, 2019 1.100 1.240 1.050 1.240 225,741 +0.14(+12.73%)
Oct 11, 2019 1.100 1.100 1.100 0 +0.07(+6.80%)
Oct 10, 2019 1.060 1.080 1.000 1.030 81,525 -0.05(-4.63%)
Oct 09, 2019 1.110 1.260 1.080 1.080 212,283 -0.11(-9.24%)
Oct 08, 2019 1.000 1.190 0.9800 1.190 286,805 +0.20(+20.20%)
Oct 07, 2019 1.110 1.110 0.9800 0.9900 257,852 -0.09(-8.33%)
Oct 04, 2019 0.9300 1.120 0.8700 1.080 414,411 +0.04(+3.85%)
Oct 03, 2019 1.330 1.340 1.000 1.040 516,279 -0.21(-16.80%)
Oct 02, 2019 0.9500 1.320 0.8600 1.250 1,063,572 +0.38(+43.68%)
Oct 01, 2019 0.6800 0.9600 0.6800 0.8700 914,764 +0.20(+29.85%)
Sep 30, 2019 0.5400 0.8300 0.3500 0.6700 3,048,709 -1.50(-69.12%)
Sep 27, 2019 2.350 2.450 2.120 2.170 312,360 -0.21(-8.82%)
Sep 26, 2019 2.430 2.510 2.320 2.380 246,411 +0.05(+2.15%)
Sep 25, 2019 2.300 2.350 2.260 2.330 80,166 +0.07(+3.10%)
Sep 24, 2019 2.570 2.600 2.190 2.260 304,147 -0.24(-9.60%)
Sep 23, 2019 2.650 2.650 2.470 2.500 153,988 -0.04(-1.57%)
Sep 20, 2019 2.620 2.690 2.500 2.540 110,044 -0.06(-2.31%)
Sep 19, 2019 2.720 2.770 2.560 2.600 110,160 -0.08(-2.99%)
Sep 18, 2019 2.670 2.910 2.580 2.680 182,793 +0.11(+4.28%)
Sep 17, 2019 2.720 2.780 2.570 2.570 117,441 -0.13(-4.81%)
Sep 16, 2019 2.720 2.880 2.650 2.700 212,290 -0.01(-0.37%)
Sep 13, 2019 2.800 2.820 2.660 2.710 38,172 -0.08(-2.87%)
Sep 12, 2019 2.790 2.800 2.750 2.790 27,410 +0.01(+0.36%)
Sep 11, 2019 2.880 2.880 2.770 2.780 33,982 -0.04(-1.42%)
Sep 10, 2019 2.900 2.920 2.800 2.820 121,236 +0.04(+1.44%)
Sep 09, 2019 2.830 2.830 2.750 2.780 74,680 -0.05(-1.77%)
Sep 06, 2019 2.860 2.940 2.820 2.830 29,850 -0.02(-0.70%)
Sep 05, 2019 2.930 2.930 2.800 2.850 63,369 -0.03(-1.04%)
Sep 04, 2019 2.950 2.990 2.880 2.880 64,080 -0.03(-1.03%)
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.