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

Resverlogix Corp (TSX: RVX )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EDT, May 3, 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 (%)
Apr 30, 2021 0.9100 0.9200 0.8900 0.9200 134,753 +0.02(+2.22%)
Apr 29, 2021 0.9200 0.9300 0.9000 0.9000 20,964 -0.02(-2.17%)
Apr 28, 2021 0.9600 0.9600 0.9100 0.9200 76,880 -0.03(-3.16%)
Apr 27, 2021 0.9400 0.9500 0.9400 0.9500 76,656 +0.02(+2.15%)
Apr 26, 2021 0.9200 0.9400 0.9200 0.9300 40,665 -0.01(-1.06%)
Apr 23, 2021 0.8800 0.9400 0.8800 0.9400 102,718 +0.07(+8.05%)
Apr 22, 2021 0.9200 0.9300 0.8700 0.8700 67,735 -0.04(-4.40%)
Apr 21, 2021 0.9100 0.9200 0.9100 0.9100 38,478 +0.02(+2.25%)
Apr 20, 2021 0.9200 0.9200 0.8900 0.8900 6,626 -0.02(-2.20%)
Apr 19, 2021 0.9400 0.9400 0.9000 0.9100 44,018 +0.02(+2.25%)
Apr 16, 2021 0.9200 0.9200 0.8800 0.8900 7,065 +0.01(+1.14%)
Apr 15, 2021 0.8900 0.9400 0.8700 0.8800 59,857 +0.01(+1.15%)
Apr 14, 2021 0.9200 0.9200 0.8600 0.8700 39,118 -0.01(-1.14%)
Apr 13, 2021 0.9400 0.9400 0.8800 0.8800 70,300 -0.03(-3.30%)
Apr 12, 2021 0.9100 0.9400 0.9000 0.9100 106,813 +0.05(+5.81%)
Apr 09, 2021 0.8700 0.8800 0.8500 0.8600 42,572 +0.00(+0.00%)
Apr 08, 2021 0.8700 0.8700 0.8600 0.8600 8,240 -0.01(-1.15%)
Apr 07, 2021 0.8700 0.8800 0.8600 0.8700 17,666 +0.00(+0.00%)
Apr 06, 2021 0.8400 0.8700 0.8400 0.8700 8,000 +0.00(+0.00%)
Apr 05, 2021 0.8600 0.8700 0.8600 0.8700 16,059 +0.02(+2.35%)
Apr 01, 2021 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Mar 31, 2021 0.8700 0.8700 0.8400 0.8600 32,738 -0.01(-1.15%)
Mar 30, 2021 0.8800 0.8800 0.8500 0.8700 18,585 -0.01(-1.14%)
Mar 29, 2021 0.8800 0.8900 0.8700 0.8800 14,693 +0.00(+0.00%)
Mar 26, 2021 0.8800 0.8900 0.8700 0.8800 24,128 -0.02(-2.22%)
Mar 25, 2021 0.8900 0.9000 0.8100 0.9000 155,132 -0.01(-1.10%)
Mar 24, 2021 0.9000 0.9100 0.9000 0.9100 7,022 +0.01(+1.11%)
Mar 23, 2021 0.9100 0.9100 0.8900 0.9000 98,324 +0.00(+0.00%)
Mar 22, 2021 0.9100 0.9200 0.9000 0.9000 23,234 +0.00(+0.00%)
Mar 19, 2021 0.9200 0.9200 0.9000 0.9000 29,049 -0.02(-2.17%)
Mar 18, 2021 0.9500 0.9500 0.9200 0.9200 40,057 -0.01(-1.08%)
Mar 17, 2021 0.9700 0.9700 0.9300 0.9300 72,339 -0.01(-1.06%)
Mar 16, 2021 1.010 1.010 0.9300 0.9400 128,845 -0.04(-4.08%)
Mar 15, 2021 0.9300 1.120 0.9100 0.9800 583,828 +0.09(+10.11%)
Mar 12, 2021 0.9300 0.9400 0.8900 0.8900 71,578 -0.04(-4.30%)
Mar 11, 2021 0.9300 0.9300 0.9100 0.9300 4,513 +0.02(+2.20%)
Mar 10, 2021 0.9000 0.9300 0.8900 0.9100 19,111 +0.00(+0.00%)
Mar 09, 2021 0.9400 0.9400 0.9100 0.9100 3,496 +0.01(+1.11%)
Mar 08, 2021 0.9600 0.9600 0.9000 0.9000 51,981 -0.06(-6.25%)
Mar 05, 2021 0.9000 0.9600 0.8900 0.9600 32,125 +0.05(+5.49%)
Mar 04, 2021 0.9800 0.9800 0.9000 0.9100 103,542 -0.06(-6.19%)
Mar 03, 2021 0.9400 0.9700 0.9200 0.9700 68,702 +0.07(+7.78%)
Mar 02, 2021 0.9400 0.9400 0.8900 0.9000 56,946 -0.04(-4.26%)
Mar 01, 2021 0.9400 0.9400 0.9300 0.9400 4,209 +0.02(+2.17%)
Feb 26, 2021 0.9600 0.9600 0.9200 0.9200 32,057 -0.06(-6.12%)
Feb 25, 2021 0.9900 1.000 0.9600 0.9800 85,585 -0.04(-3.92%)
Feb 24, 2021 0.9300 1.060 0.9300 1.020 120,914 +0.10(+10.87%)
Feb 23, 2021 0.9200 0.9200 0.9100 0.9200 58,570 -0.03(-3.16%)
Feb 22, 2021 0.9000 0.9700 0.9000 0.9500 66,457 +0.04(+4.40%)
Feb 19, 2021 0.9100 0.9100 0.8900 0.9100 23,619 +0.02(+2.25%)
Feb 18, 2021 0.9000 0.9000 0.8800 0.8900 69,982 -0.02(-2.20%)
Feb 17, 2021 0.9200 0.9200 0.9000 0.9100 21,446 -0.03(-3.19%)
Feb 16, 2021 0.9000 0.9500 0.9000 0.9400 109,169 +0.03(+3.30%)
Feb 12, 2021 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Feb 11, 2021 0.8900 0.9000 0.8800 0.8900 46,807 -0.01(-1.11%)
Feb 10, 2021 0.9000 0.9100 0.8800 0.9000 48,013 -0.01(-1.10%)
Feb 09, 2021 0.9200 0.9400 0.9000 0.9100 86,128 +0.00(+0.00%)
Feb 08, 2021 0.9600 0.9600 0.9100 0.9100 108,921 -0.01(-1.09%)
Feb 05, 2021 0.9300 0.9500 0.9200 0.9200 42,241 -0.02(-2.13%)
Feb 04, 2021 0.9600 0.9700 0.9000 0.9400 157,076 -0.03(-3.09%)
Feb 03, 2021 0.9600 0.9700 0.9600 0.9700 44,401 +0.03(+3.19%)
Feb 02, 2021 0.9400 0.9500 0.9300 0.9400 19,585 +0.00(+0.00%)
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.