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

Resverlogix Corp (TSX: RVX )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2021 0.5400 0.5400 0.5300 0.5300 2,480 +0.02(+3.92%)
Sep 29, 2021 0.5200 0.5300 0.5000 0.5100 47,591 -0.01(-1.92%)
Sep 28, 2021 0.5300 0.5500 0.5100 0.5200 48,213 -0.01(-1.89%)
Sep 27, 2021 0.5500 0.5500 0.5300 0.5300 85,135 -0.04(-7.02%)
Sep 24, 2021 0.6300 0.6300 0.5700 0.5700 39,007 -0.06(-9.52%)
Sep 23, 2021 0.6100 0.6300 0.6100 0.6300 9,200 +0.00(+0.00%)
Sep 22, 2021 0.6300 0.6300 0.6200 0.6300 15,600 +0.02(+3.28%)
Sep 21, 2021 0.6000 0.6100 0.6000 0.6100 11,431 -0.01(-1.61%)
Sep 20, 2021 0.6000 0.6200 0.6000 0.6200 35,397 +0.02(+3.33%)
Sep 17, 2021 0.6000 0.6000 0.5600 0.6000 30,800 +0.02(+3.45%)
Sep 16, 2021 0.5600 0.5800 0.5400 0.5800 25,800 +0.03(+5.45%)
Sep 15, 2021 0.5600 0.5600 0.5400 0.5500 14,305 +0.01(+1.85%)
Sep 14, 2021 0.6000 0.6200 0.5400 0.5400 24,661 -0.04(-6.90%)
Sep 13, 2021 0.6000 0.6000 0.5800 0.5800 21,828 -0.02(-3.33%)
Sep 10, 2021 0.6000 0.6000 0.6000 0.6000 2,630 +0.02(+3.45%)
Sep 09, 2021 0.6100 0.6100 0.5800 0.5800 26,259 -0.04(-6.45%)
Sep 08, 2021 0.6500 0.6800 0.6200 0.6200 108,139 -0.03(-4.62%)
Sep 07, 2021 0.6200 0.6500 0.6200 0.6500 28,942 +0.03(+4.84%)
Sep 03, 2021 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Sep 02, 2021 0.5600 0.5900 0.5300 0.5900 84,068 +0.03(+5.36%)
Sep 01, 2021 0.5500 0.5600 0.5200 0.5600 28,725 +0.01(+1.82%)
Aug 31, 2021 0.5700 0.5700 0.5300 0.5500 101,109 -0.02(-3.51%)
Aug 30, 2021 0.5700 0.5800 0.5600 0.5700 35,103 -0.02(-3.39%)
Aug 27, 2021 0.5800 0.5900 0.5800 0.5900 7,000 -0.01(-1.67%)
Aug 26, 2021 0.6000 0.6000 0.6000 0.6000 3,563 +0.00(+0.00%)
Aug 25, 2021 0.6000 0.6000 0.6000 0.6000 2,500 -0.01(-1.64%)
Aug 24, 2021 0.5800 0.6200 0.5700 0.6100 83,420 -0.01(-1.61%)
Aug 23, 2021 0.6000 0.6200 0.5600 0.6200 94,235 -0.01(-1.59%)
Aug 20, 2021 0.6200 0.6300 0.5800 0.6300 40,164 +0.02(+3.28%)
Aug 19, 2021 0.6200 0.6200 0.6000 0.6100 10,392 +0.01(+1.67%)
Aug 18, 2021 0.6000 0.6000 0.6000 0.6000 15,555 -0.02(-3.23%)
Aug 17, 2021 0.6200 0.6200 0.6000 0.6200 28,501 -0.03(-4.62%)
Aug 16, 2021 0.6400 0.6500 0.6400 0.6500 7,122 +0.02(+3.17%)
Aug 13, 2021 0.6500 0.6500 0.6300 0.6300 8,302 -0.02(-3.08%)
Aug 12, 2021 0.6500 0.6500 0.6500 0.6500 15,150 +0.02(+3.17%)
Aug 11, 2021 0.6300 0.6300 0.6200 0.6300 70,300 +0.00(+0.00%)
Aug 10, 2021 0.6400 0.6500 0.6200 0.6300 18,986 -0.03(-4.55%)
Aug 09, 2021 0.6300 0.6600 0.6100 0.6600 17,594 +0.00(+0.00%)
Aug 06, 2021 0.6400 0.6700 0.6400 0.6600 11,010 +0.02(+3.13%)
Aug 05, 2021 0.6500 0.6700 0.6400 0.6400 27,579 -0.02(-3.03%)
Aug 04, 2021 0.6600 0.6600 0.6500 0.6600 67,216 +0.00(+0.00%)
Aug 03, 2021 0.6700 0.6800 0.6600 0.6600 80,726 -0.01(-1.49%)
Jul 30, 2021 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 29, 2021 0.6800 0.6900 0.6700 0.6700 49,211 -0.01(-1.47%)
Jul 28, 2021 0.6800 0.6800 0.6800 0.6800 44,307 -0.01(-1.45%)
Jul 27, 2021 0.7000 0.7000 0.6800 0.6900 19,822 +0.00(+0.00%)
Jul 26, 2021 0.6800 0.7000 0.6700 0.6900 19,100 -0.01(-1.43%)
Jul 23, 2021 0.7100 0.7100 0.6900 0.7000 15,650 -0.01(-1.41%)
Jul 22, 2021 0.6900 0.7100 0.6700 0.7100 25,815 +0.04(+5.97%)
Jul 21, 2021 0.7000 0.7000 0.6700 0.6700 9,000 -0.05(-6.94%)
Jul 20, 2021 0.7300 0.7300 0.7200 0.7200 7,150 -0.02(-2.70%)
Jul 19, 2021 0.6800 0.7700 0.6700 0.7400 89,293 +0.04(+5.71%)
Jul 16, 2021 0.7500 0.7500 0.6800 0.7000 104,680 -0.06(-7.89%)
Jul 15, 2021 0.7600 0.7600 0.7500 0.7600 24,944 +0.00(+0.00%)
Jul 14, 2021 0.7700 0.7700 0.7600 0.7600 25,701 -0.01(-1.30%)
Jul 13, 2021 0.7800 0.7900 0.7700 0.7700 112,520 -0.03(-3.75%)
Jul 12, 2021 0.8000 0.8000 0.8000 0.8000 5,000 -0.02(-2.44%)
Jul 09, 2021 0.8000 0.8200 0.8000 0.8200 31,026 +0.04(+5.13%)
Jul 08, 2021 0.7900 0.7900 0.7600 0.7800 66,570 -0.02(-2.50%)
Jul 07, 2021 0.8000 0.8100 0.8000 0.8000 10,651 -0.02(-2.44%)
Jul 06, 2021 0.8100 0.8300 0.8000 0.8200 34,075 +0.01(+1.23%)
Jul 05, 2021 0.8300 0.8300 0.8000 0.8100 66,626 -0.02(-2.41%)
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.