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 (%)
Dec 30, 2016 1.700 1.700 1.700 0 +0.02(+1.19%)
Dec 29, 2016 1.670 1.730 1.600 1.680 21,600 +0.01(+0.60%)
Dec 28, 2016 1.670 1.700 1.600 1.670 39,853 -0.01(-0.60%)
Dec 23, 2016 1.680 1.680 1.680 0 -0.05(-2.89%)
Dec 22, 2016 1.690 1.730 1.660 1.730 3,300 +0.03(+1.76%)
Dec 21, 2016 1.700 1.700 1.660 1.700 8,196 +0.00(+0.00%)
Dec 20, 2016 1.700 1.700 1.660 1.700 3,490 +0.00(+0.00%)
Dec 19, 2016 1.760 1.760 1.700 1.700 31,350 -0.09(-5.03%)
Dec 16, 2016 1.710 1.820 1.710 1.790 39,452 +0.08(+4.68%)
Dec 15, 2016 1.740 1.760 1.710 1.710 2,875 -0.04(-2.29%)
Dec 14, 2016 1.620 1.770 1.620 1.750 45,350 -0.01(-0.57%)
Dec 13, 2016 1.770 1.770 1.730 1.760 6,750 +0.06(+3.53%)
Dec 12, 2016 1.750 1.750 1.670 1.700 28,258 +0.01(+0.59%)
Dec 09, 2016 1.790 1.800 1.690 1.690 17,000 -0.01(-0.59%)
Dec 08, 2016 1.670 1.750 1.670 1.700 12,075 +0.03(+1.80%)
Dec 07, 2016 1.690 1.750 1.670 1.670 17,875 -0.06(-3.47%)
Dec 06, 2016 1.750 1.790 1.700 1.730 29,147 -0.02(-1.14%)
Dec 05, 2016 1.750 1.890 1.730 1.750 42,920 -0.02(-1.13%)
Dec 02, 2016 1.750 1.810 1.720 1.770 11,047 +0.05(+2.91%)
Dec 01, 2016 1.810 1.830 1.720 1.720 9,561 -0.01(-0.58%)
Nov 30, 2016 1.760 1.760 1.730 1.730 5,680 -0.09(-4.95%)
Nov 29, 2016 1.750 1.850 1.720 1.820 15,330 +0.04(+2.25%)
Nov 28, 2016 1.840 1.840 1.750 1.780 10,815 -0.01(-0.56%)
Nov 25, 2016 1.840 1.840 1.770 1.790 29,431 -0.02(-1.10%)
Nov 24, 2016 1.920 1.920 1.790 1.810 11,650 -0.13(-6.70%)
Nov 23, 2016 1.880 1.940 1.820 1.940 23,175 +0.03(+1.57%)
Nov 22, 2016 1.800 1.920 1.800 1.910 50,835 +0.16(+9.14%)
Nov 21, 2016 1.770 1.770 1.710 1.750 10,670 -0.02(-1.13%)
Nov 18, 2016 1.720 1.770 1.710 1.770 6,269 +0.00(+0.00%)
Nov 17, 2016 1.700 1.750 1.670 1.770 16,300 +0.15(+9.26%)
Nov 16, 2016 1.740 1.750 1.610 1.620 32,042 -0.08(-4.71%)
Nov 15, 2016 1.810 1.830 1.700 1.700 20,600 -0.18(-9.57%)
Nov 14, 2016 1.800 1.880 1.790 1.880 20,810 +0.07(+3.87%)
Nov 11, 2016 1.840 1.850 1.810 1.810 23,960 -0.03(-1.63%)
Nov 10, 2016 1.790 1.850 1.790 1.840 11,150 +0.04(+2.22%)
Nov 09, 2016 1.870 1.870 1.800 1.800 16,613 +0.00(+0.00%)
Nov 08, 2016 1.880 1.910 1.800 1.800 30,013 -0.05(-2.70%)
Nov 07, 2016 1.950 1.950 1.800 1.850 85,213 -0.03(-1.60%)
Nov 04, 2016 2.050 2.070 1.880 1.880 21,058 -0.10(-5.05%)
Nov 03, 2016 2.040 2.040 1.860 1.980 17,232 -0.06(-2.94%)
Nov 02, 2016 1.780 2.040 1.780 2.040 40,750 +0.26(+14.61%)
Nov 01, 2016 1.910 1.950 1.780 1.780 71,263 -0.16(-8.25%)
Oct 31, 2016 1.950 1.950 1.920 1.940 8,940 -0.04(-2.02%)
Oct 28, 2016 2.090 2.090 1.870 1.980 94,497 -0.10(-4.81%)
Oct 27, 2016 2.000 2.080 1.990 2.080 12,600 +0.09(+4.52%)
Oct 26, 2016 1.910 2.000 1.910 1.990 24,645 -0.01(-0.50%)
Oct 25, 2016 2.070 2.070 2.000 2.000 9,550 +0.00(+0.00%)
Oct 24, 2016 2.050 2.070 2.000 2.000 15,750 -0.04(-1.96%)
Oct 21, 2016 1.960 2.050 1.960 2.040 12,675 +0.05(+2.51%)
Oct 20, 2016 2.010 2.010 1.930 1.990 5,794 -0.03(-1.49%)
Oct 19, 2016 2.050 2.050 1.910 2.020 13,620 +0.02(+1.00%)
Oct 18, 2016 2.000 2.070 1.950 2.000 31,291 +0.01(+0.50%)
Oct 17, 2016 2.040 2.040 1.980 1.990 8,792 -0.06(-2.93%)
Oct 14, 2016 2.090 2.090 1.960 2.050 30,590 -0.03(-1.44%)
Oct 13, 2016 2.090 2.150 2.000 2.080 33,127 -0.04(-1.89%)
Oct 12, 2016 2.140 2.140 2.050 2.120 26,850 -0.05(-2.30%)
Oct 11, 2016 2.220 2.220 2.090 2.170 33,630 -0.06(-2.69%)
Oct 07, 2016 2.230 2.230 2.230 0 -0.11(-4.70%)
Oct 06, 2016 2.380 2.440 2.300 2.340 90,690 -0.13(-5.26%)
Oct 05, 2016 2.080 2.470 2.060 2.470 184,905 +0.42(+20.49%)
Oct 04, 2016 2.020 2.050 1.960 2.050 33,587 +0.03(+1.49%)
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.