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

Resverlogix Corp (TSX: RVX )

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 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 29, 2016 1.420 1.470 1.400 1.450 37,450 +0.03(+2.11%)
Apr 28, 2016 1.370 1.420 1.370 1.420 65,476 +0.05(+3.65%)
Apr 27, 2016 1.350 1.380 1.350 1.370 24,446 +0.03(+2.24%)
Apr 26, 2016 1.300 1.340 1.300 1.340 11,156 +0.04(+3.08%)
Apr 25, 2016 1.300 1.320 1.300 1.300 14,100 -0.02(-1.52%)
Apr 22, 2016 1.270 1.330 1.270 1.320 36,816 +0.05(+3.94%)
Apr 21, 2016 1.270 1.320 1.270 1.270 18,935 +0.01(+0.79%)
Apr 20, 2016 1.320 1.350 1.250 1.260 54,052 -0.06(-4.55%)
Apr 19, 2016 1.280 1.330 1.270 1.320 10,255 +0.00(+0.00%)
Apr 18, 2016 1.290 1.320 1.290 1.320 7,329 +0.05(+3.94%)
Apr 15, 2016 1.260 1.300 1.260 1.270 2,700 -0.03(-2.31%)
Apr 14, 2016 1.250 1.300 1.220 1.300 22,378 +0.05(+4.00%)
Apr 13, 2016 1.290 1.290 1.250 1.250 10,197 -0.03(-2.34%)
Apr 12, 2016 1.290 1.290 1.280 1.280 4,300 +0.00(+0.00%)
Apr 11, 2016 1.260 1.290 1.230 1.280 22,993 +0.00(+0.00%)
Apr 08, 2016 1.280 1.290 1.270 1.280 11,285 -0.02(-1.54%)
Apr 07, 2016 1.300 1.360 1.260 1.300 31,410 +0.00(+0.00%)
Apr 06, 2016 1.310 1.310 1.300 1.300 5,300 +0.06(+4.84%)
Apr 05, 2016 1.220 1.250 1.220 1.240 28,800 +0.03(+2.48%)
Apr 04, 2016 1.270 1.270 1.210 1.210 30,990 -0.06(-4.72%)
Apr 01, 2016 1.270 1.280 1.250 1.270 5,630 +0.01(+0.79%)
Mar 31, 2016 1.260 1.330 1.250 1.260 15,480 +0.00(+0.00%)
Mar 30, 2016 1.260 1.280 1.260 1.260 5,250 +0.01(+0.80%)
Mar 29, 2016 1.260 1.260 1.250 1.250 22,500 -0.02(-1.57%)
Mar 28, 2016 1.330 1.330 1.270 1.270 9,150 +0.01(+0.79%)
Mar 24, 2016 1.260 1.260 1.260 0 -0.04(-3.08%)
Mar 23, 2016 1.290 1.300 1.290 1.300 35,731 -0.01(-0.76%)
Mar 22, 2016 1.290 1.310 1.280 1.310 27,348 +0.00(+0.00%)
Mar 21, 2016 1.330 1.360 1.270 1.310 73,000 -0.07(-5.07%)
Mar 18, 2016 1.340 1.380 1.320 1.380 6,087 +0.05(+3.76%)
Mar 17, 2016 1.350 1.350 1.290 1.330 76,398 -0.11(-7.64%)
Mar 16, 2016 1.400 1.440 1.350 1.440 15,860 +0.01(+0.70%)
Mar 15, 2016 1.400 1.430 1.370 1.430 49,100 -0.03(-2.05%)
Mar 14, 2016 1.420 1.460 1.400 1.460 10,600 +0.00(+0.00%)
Mar 11, 2016 1.420 1.460 1.390 1.460 11,613 +0.04(+2.82%)
Mar 10, 2016 1.440 1.460 1.420 1.420 6,000 -0.03(-2.07%)
Mar 09, 2016 1.430 1.450 1.400 1.450 5,800 +0.08(+5.84%)
Mar 08, 2016 1.450 1.450 1.370 1.370 23,128 -0.13(-8.67%)
Mar 07, 2016 1.440 1.500 1.380 1.500 49,740 +0.03(+2.04%)
Mar 04, 2016 1.550 1.550 1.450 1.470 28,883 -0.07(-4.55%)
Mar 03, 2016 1.420 1.540 1.420 1.540 30,750 +0.11(+7.69%)
Mar 02, 2016 1.390 1.430 1.390 1.430 3,100 +0.06(+4.38%)
Mar 01, 2016 1.430 1.440 1.370 1.370 15,650 -0.05(-3.52%)
Feb 29, 2016 1.500 1.500 1.420 1.420 1,700 -0.08(-5.33%)
Feb 26, 2016 1.460 1.500 1.440 1.500 26,125 -0.01(-0.66%)
Feb 25, 2016 1.380 1.510 1.370 1.510 32,900 +0.14(+10.22%)
Feb 24, 2016 1.440 1.440 1.370 1.370 4,700 -0.07(-4.86%)
Feb 23, 2016 1.400 1.440 1.370 1.440 24,100 +0.06(+4.35%)
Feb 22, 2016 1.360 1.400 1.360 1.380 34,370 +0.02(+1.47%)
Feb 19, 2016 1.390 1.400 1.360 1.360 13,943 -0.04(-2.86%)
Feb 18, 2016 1.400 1.400 1.370 1.400 42,850 +0.00(+0.00%)
Feb 17, 2016 1.400 1.440 1.400 1.400 33,464 +0.00(+0.00%)
Feb 16, 2016 1.400 1.430 1.350 1.400 21,302 -0.03(-2.10%)
Feb 12, 2016 1.430 1.430 1.430 0 +0.01(+0.70%)
Feb 11, 2016 1.560 1.560 1.360 1.420 78,810 -0.13(-8.39%)
Feb 10, 2016 1.640 1.640 1.550 1.550 20,000 -0.10(-6.06%)
Feb 09, 2016 1.540 1.650 1.530 1.650 36,348 +0.04(+2.48%)
Feb 08, 2016 1.630 1.630 1.570 1.610 9,950 +0.01(+0.63%)
Feb 05, 2016 1.690 1.690 1.600 1.600 23,793 -0.10(-5.88%)
Feb 04, 2016 1.600 1.700 1.600 1.700 19,800 +0.09(+5.59%)
Feb 03, 2016 1.640 1.640 1.580 1.610 14,500 -0.01(-0.62%)
Feb 02, 2016 1.560 1.650 1.550 1.620 9,695 +0.07(+4.52%)
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.