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 (%)
Aug 31, 2010 2.630 2.700 2.620 2.640 78,977 +0.00(+0.00%)
Aug 30, 2010 2.660 2.750 2.640 2.640 75,874 -0.09(-3.30%)
Aug 27, 2010 2.680 2.730 2.630 2.730 69,937 +0.03(+1.11%)
Aug 26, 2010 2.760 2.780 2.680 2.700 65,655 -0.01(-0.37%)
Aug 25, 2010 2.790 2.830 2.700 2.710 79,321 -0.08(-2.87%)
Aug 24, 2010 2.830 2.830 2.770 2.790 41,162 -0.01(-0.36%)
Aug 23, 2010 2.990 2.990 2.780 2.800 122,983 -0.09(-3.11%)
Aug 20, 2010 2.850 2.940 2.850 2.890 427,169 +0.01(+0.35%)
Aug 19, 2010 2.840 2.900 2.840 2.880 79,150 +0.10(+3.60%)
Aug 18, 2010 2.760 2.870 2.760 2.780 12,310 +0.01(+0.36%)
Aug 17, 2010 2.810 2.830 2.710 2.770 41,490 -0.13(-4.48%)
Aug 16, 2010 3.100 3.100 2.900 2.900 134,291 -0.10(-3.33%)
Aug 13, 2010 2.680 3.140 2.660 3.000 816,334 +0.32(+11.94%)
Aug 12, 2010 2.600 2.760 2.600 2.680 45,280 +0.05(+1.90%)
Aug 11, 2010 2.660 2.670 2.610 2.630 37,990 -0.03(-1.13%)
Aug 10, 2010 2.700 2.700 2.630 2.660 53,282 -0.02(-0.75%)
Aug 09, 2010 2.630 2.720 2.630 2.680 31,400 +0.03(+1.13%)
Aug 06, 2010 2.620 2.670 2.620 2.650 19,845 +0.00(+0.00%)
Aug 05, 2010 2.650 2.680 2.600 2.650 87,861 -0.02(-0.75%)
Aug 04, 2010 2.660 2.700 2.660 2.670 21,218 -0.02(-0.74%)
Aug 03, 2010 2.730 2.730 2.650 2.690 53,106 -0.03(-1.10%)
Jul 30, 2010 2.730 2.740 2.710 2.720 20,475 +0.00(+0.00%)
Jul 29, 2010 2.740 2.740 2.680 2.720 40,695 -0.04(-1.45%)
Jul 28, 2010 2.830 2.830 2.720 2.760 19,492 -0.03(-1.08%)
Jul 27, 2010 2.850 2.860 2.780 2.790 56,015 -0.01(-0.36%)
Jul 26, 2010 2.720 2.810 2.700 2.800 30,973 +0.05(+1.82%)
Jul 23, 2010 2.750 2.800 2.720 2.750 38,144 +0.00(+0.00%)
Jul 22, 2010 2.760 2.800 2.710 2.750 63,960 -0.01(-0.36%)
Jul 21, 2010 2.810 2.850 2.750 2.760 85,900 +0.00(+0.00%)
Jul 20, 2010 2.840 2.840 2.760 2.760 26,250 -0.02(-0.72%)
Jul 19, 2010 2.800 2.900 2.780 2.780 60,493 +0.00(+0.00%)
Jul 16, 2010 2.750 2.800 2.740 2.780 45,323 +0.04(+1.46%)
Jul 15, 2010 2.700 2.760 2.700 2.740 27,500 +0.02(+0.74%)
Jul 14, 2010 2.720 2.750 2.700 2.720 38,012 -0.01(-0.37%)
Jul 13, 2010 2.790 2.790 2.730 2.730 38,535 -0.05(-1.80%)
Jul 12, 2010 2.840 2.880 2.760 2.780 54,750 -0.02(-0.71%)
Jul 09, 2010 2.790 2.800 2.740 2.800 38,100 +0.07(+2.56%)
Jul 08, 2010 2.710 2.770 2.700 2.730 30,248 +0.02(+0.74%)
Jul 07, 2010 2.710 2.730 2.630 2.710 58,925 +0.02(+0.74%)
Jul 06, 2010 2.770 2.780 2.670 2.690 36,698 -0.10(-3.58%)
Jul 02, 2010 2.620 2.920 2.620 2.790 81,288 +0.11(+4.10%)
Jun 30, 2010 2.800 2.850 2.650 2.680 89,071 -0.05(-1.83%)
Jun 29, 2010 2.890 2.890 2.720 2.730 76,890 -0.08(-2.85%)
Jun 25, 2010 2.880 2.950 2.780 2.810 84,285 -0.03(-1.06%)
Jun 24, 2010 2.750 2.980 2.600 2.840 207,342 +0.13(+4.80%)
Jun 23, 2010 2.850 2.850 2.610 2.710 270,648 -0.08(-2.87%)
Jun 22, 2010 2.880 2.900 2.790 2.790 119,482 -0.13(-4.45%)
Jun 21, 2010 3.000 3.000 2.900 2.920 341,744 -0.03(-1.02%)
Jun 18, 2010 2.880 3.020 2.880 2.950 407,616 +0.10(+3.51%)
Jun 17, 2010 2.970 2.970 2.830 2.850 378,993 -0.08(-2.73%)
Jun 16, 2010 3.230 3.230 2.910 2.930 934,581 -0.30(-9.29%)
Jun 15, 2010 3.290 3.290 3.210 3.230 96,630 +0.08(+2.54%)
Jun 14, 2010 3.200 3.290 3.150 3.150 69,750 -0.04(-1.25%)
Jun 11, 2010 3.150 3.200 3.100 3.190 39,365 +0.03(+0.95%)
Jun 10, 2010 3.120 3.190 3.050 3.160 409,034 +0.10(+3.27%)
Jun 09, 2010 3.350 3.480 3.030 3.060 528,525 -0.26(-7.83%)
Jun 08, 2010 3.100 3.390 3.100 3.320 498,306 +0.27(+8.85%)
Jun 07, 2010 3.140 3.150 3.030 3.050 103,060 -0.01(-0.33%)
Jun 04, 2010 3.150 3.180 3.050 3.060 194,042 -0.14(-4.38%)
Jun 03, 2010 3.100 3.400 3.020 3.200 942,306 +0.14(+4.58%)
Jun 02, 2010 3.600 3.600 2.980 3.060 1,495,780 -0.56(-15.47%)
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.