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 (%)
Jul 31, 2015 1.820 1.820 1.820 0 +0.00(+0.00%)
Jul 30, 2015 1.830 1.900 1.780 1.820 19,903 +0.02(+1.11%)
Jul 29, 2015 1.850 1.900 1.760 1.800 53,536 -0.09(-4.76%)
Jul 28, 2015 1.900 1.920 1.860 1.890 26,540 +0.08(+4.42%)
Jul 27, 2015 2.020 2.020 1.810 1.810 61,720 -0.19(-9.50%)
Jul 24, 2015 2.030 2.120 1.950 2.000 50,155 -0.12(-5.66%)
Jul 23, 2015 2.010 2.120 2.000 2.120 26,105 +0.09(+4.43%)
Jul 22, 2015 2.140 2.140 2.000 2.030 32,610 -0.07(-3.33%)
Jul 21, 2015 2.060 2.300 1.970 2.100 107,459 +0.20(+10.53%)
Jul 20, 2015 2.050 2.050 1.900 1.900 27,973 -0.20(-9.52%)
Jul 17, 2015 2.150 2.150 2.050 2.100 19,642 +0.00(+0.00%)
Jul 16, 2015 2.050 2.110 2.050 2.100 10,800 +0.04(+1.94%)
Jul 15, 2015 2.070 2.100 2.030 2.060 11,369 -0.09(-4.19%)
Jul 14, 2015 2.050 2.150 1.970 2.150 57,977 +0.03(+1.42%)
Jul 13, 2015 2.090 2.120 2.070 2.120 37,300 +0.10(+4.95%)
Jul 10, 2015 2.100 2.100 2.020 2.020 32,975 -0.03(-1.46%)
Jul 09, 2015 2.020 2.090 2.010 2.050 34,063 +0.05(+2.50%)
Jul 08, 2015 2.130 2.130 1.950 2.000 44,237 +0.01(+0.50%)
Jul 07, 2015 2.050 2.070 1.800 1.990 143,211 -0.13(-6.13%)
Jul 06, 2015 2.150 2.150 2.120 2.120 22,989 -0.05(-2.30%)
Jul 03, 2015 2.200 2.240 2.150 2.170 6,720 -0.04(-1.81%)
Jul 02, 2015 2.220 2.290 2.180 2.210 24,600 +0.08(+3.76%)
Jun 30, 2015 2.130 2.130 2.130 0 -0.07(-3.18%)
Jun 29, 2015 2.340 2.340 2.140 2.200 65,100 -0.16(-6.78%)
Jun 26, 2015 2.340 2.360 2.280 2.360 28,737 +0.02(+0.85%)
Jun 25, 2015 2.250 2.350 2.230 2.340 43,642 +0.09(+4.00%)
Jun 24, 2015 2.310 2.310 2.190 2.250 14,232 -0.02(-0.88%)
Jun 23, 2015 2.350 2.370 2.260 2.270 36,733 -0.07(-2.99%)
Jun 22, 2015 2.250 2.390 2.250 2.340 94,471 +0.07(+3.08%)
Jun 19, 2015 2.210 2.290 2.150 2.270 57,286 +0.07(+3.18%)
Jun 18, 2015 2.220 2.270 2.200 2.200 48,520 -0.02(-0.90%)
Jun 17, 2015 2.200 2.250 2.170 2.220 36,971 +0.04(+1.83%)
Jun 16, 2015 2.190 2.210 2.150 2.180 32,272 -0.01(-0.46%)
Jun 15, 2015 2.180 2.250 2.170 2.190 71,595 -0.10(-4.37%)
Jun 12, 2015 2.390 2.390 2.250 2.290 50,503 -0.06(-2.55%)
Jun 11, 2015 2.320 2.350 2.310 2.350 31,052 +0.02(+0.86%)
Jun 10, 2015 2.400 2.400 2.320 2.330 30,102 +0.00(+0.00%)
Jun 09, 2015 2.380 2.430 2.250 2.330 78,460 -0.07(-2.92%)
Jun 08, 2015 2.340 2.490 2.320 2.400 61,599 +0.05(+2.13%)
Jun 05, 2015 2.400 2.400 2.310 2.350 13,781 -0.05(-2.08%)
Jun 04, 2015 2.450 2.450 2.270 2.400 94,424 +0.03(+1.27%)
Jun 03, 2015 2.410 2.410 2.320 2.370 21,484 -0.02(-0.84%)
Jun 02, 2015 2.330 2.400 2.270 2.390 91,635 +0.15(+6.70%)
Jun 01, 2015 2.500 2.680 2.200 2.240 150,654 -0.20(-8.20%)
May 29, 2015 2.230 2.520 2.230 2.440 189,014 +0.24(+10.91%)
May 28, 2015 2.200 2.250 2.180 2.200 85,510 +0.00(+0.00%)
May 27, 2015 2.110 2.200 2.100 2.200 33,803 +0.05(+2.33%)
May 26, 2015 2.170 2.190 2.120 2.150 16,126 -0.03(-1.38%)
May 25, 2015 2.220 2.220 2.080 2.180 69,934 -0.03(-1.36%)
May 22, 2015 2.190 2.250 2.130 2.210 90,658 +0.02(+0.91%)
May 21, 2015 2.180 2.250 2.050 2.190 214,408 -0.04(-1.79%)
May 20, 2015 2.410 2.430 2.130 2.230 146,131 -0.19(-7.85%)
May 19, 2015 2.570 2.600 2.360 2.420 78,371 -0.14(-5.47%)
May 15, 2015 2.560 2.560 2.560 0 -0.01(-0.39%)
May 14, 2015 2.620 2.630 2.490 2.570 57,895 -0.01(-0.39%)
May 13, 2015 2.650 2.650 2.530 2.580 54,987 +0.02(+0.78%)
May 12, 2015 2.600 2.660 2.450 2.560 86,395 -0.08(-3.03%)
May 11, 2015 2.650 2.650 2.500 2.640 68,280 +0.06(+2.33%)
May 08, 2015 2.700 2.700 2.540 2.580 153,155 -0.15(-5.49%)
May 07, 2015 2.720 2.780 2.700 2.730 58,264 -0.03(-1.09%)
May 06, 2015 2.730 2.790 2.680 2.760 51,764 -0.03(-1.08%)
May 05, 2015 2.800 2.800 2.720 2.790 48,149 -0.01(-0.36%)
May 04, 2015 2.840 2.930 2.790 2.800 214,098 +0.01(+0.36%)
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.