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 (%)
Nov 30, 2017 1.410 1.470 1.390 1.460 7,875 +0.06(+4.29%)
Nov 29, 2017 1.530 1.590 1.360 1.400 41,264 -0.18(-11.39%)
Nov 28, 2017 1.620 1.650 1.570 1.580 28,800 -0.06(-3.66%)
Nov 27, 2017 1.720 1.720 1.640 1.640 91,732 +0.03(+1.86%)
Nov 24, 2017 1.550 1.690 1.550 1.610 132,766 +0.11(+7.33%)
Nov 23, 2017 1.400 1.550 1.400 1.500 101,650 +0.10(+7.14%)
Nov 22, 2017 1.380 1.400 1.380 1.400 32,500 +0.04(+2.94%)
Nov 21, 2017 1.390 1.400 1.350 1.360 50,920 +0.05(+3.82%)
Nov 20, 2017 1.310 1.310 1.280 1.310 21,350 +0.00(+0.00%)
Nov 17, 2017 1.320 1.320 1.290 1.310 16,655 +0.00(+0.00%)
Nov 16, 2017 1.290 1.320 1.280 1.310 11,400 +0.05(+3.97%)
Nov 15, 2017 1.290 1.290 1.250 1.260 24,050 -0.03(-2.33%)
Nov 14, 2017 1.270 1.320 1.270 1.290 34,600 -0.03(-2.27%)
Nov 13, 2017 1.270 1.320 1.270 1.320 6,887 +0.00(+0.00%)
Nov 10, 2017 1.300 1.330 1.290 1.320 7,459 +0.02(+1.54%)
Nov 09, 2017 1.310 1.310 1.280 1.300 2,266 +0.02(+1.56%)
Nov 08, 2017 1.300 1.300 1.260 1.280 39,566 -0.03(-2.29%)
Nov 07, 2017 1.320 1.340 1.300 1.310 11,534 -0.01(-0.76%)
Nov 06, 2017 1.300 1.320 1.300 1.320 24,237 +0.02(+1.54%)
Nov 03, 2017 1.280 1.300 1.280 1.300 10,045 +0.00(+0.00%)
Nov 02, 2017 1.250 1.320 1.250 1.300 14,000 -0.01(-0.76%)
Nov 01, 2017 1.310 1.330 1.290 1.310 35,905 +0.01(+0.77%)
Oct 31, 2017 1.290 1.330 1.250 1.300 49,380 -0.03(-2.26%)
Oct 30, 2017 1.320 1.350 1.270 1.330 106,850 +0.00(+0.00%)
Oct 27, 2017 1.350 1.350 1.330 1.330 4,200 +0.01(+0.76%)
Oct 26, 2017 1.330 1.370 1.320 1.320 46,815 -0.02(-1.49%)
Oct 25, 2017 1.360 1.360 1.310 1.340 44,970 +0.01(+0.75%)
Oct 24, 2017 1.420 1.420 1.330 1.330 100,116 -0.08(-5.67%)
Oct 23, 2017 1.460 1.460 1.410 1.410 4,699 -0.02(-1.40%)
Oct 20, 2017 1.470 1.470 1.430 1.430 23,100 +0.00(+0.00%)
Oct 19, 2017 1.470 1.470 1.430 1.430 23,161 -0.05(-3.38%)
Oct 18, 2017 1.520 1.530 1.480 1.480 22,730 -0.02(-1.33%)
Oct 17, 2017 1.530 1.560 1.480 1.500 58,900 -0.07(-4.46%)
Oct 16, 2017 1.540 1.570 1.510 1.570 40,148 +0.01(+0.64%)
Oct 13, 2017 1.560 1.650 1.340 1.560 137,890 -0.20(-11.36%)
Oct 12, 2017 1.750 1.770 1.730 1.760 14,359 -0.02(-1.12%)
Oct 11, 2017 1.710 1.780 1.690 1.780 23,400 +0.05(+2.89%)
Oct 10, 2017 1.810 1.810 1.720 1.730 43,911 -0.08(-4.42%)
Oct 06, 2017 1.800 1.810 1.670 1.810 75,375 +0.01(+0.56%)
Oct 05, 2017 1.590 1.810 1.590 1.800 156,403 +0.25(+16.13%)
Oct 04, 2017 1.540 1.580 1.520 1.550 35,790 +0.02(+1.31%)
Oct 03, 2017 1.520 1.550 1.490 1.530 29,108 +0.01(+0.66%)
Oct 02, 2017 1.480 1.520 1.440 1.520 27,100 +0.06(+4.11%)
Sep 29, 2017 1.500 1.530 1.410 1.460 30,145 -0.03(-2.01%)
Sep 28, 2017 1.490 1.500 1.460 1.490 14,362 +0.02(+1.36%)
Sep 27, 2017 1.460 1.480 1.410 1.470 45,900 +0.01(+0.68%)
Sep 26, 2017 1.430 1.500 1.410 1.460 62,360 +0.04(+2.82%)
Sep 25, 2017 1.410 1.450 1.390 1.420 24,810 +0.03(+2.16%)
Sep 22, 2017 1.400 1.420 1.390 1.390 28,492 -0.01(-0.71%)
Sep 21, 2017 1.400 1.420 1.390 1.400 32,089 +0.01(+0.72%)
Sep 20, 2017 1.450 1.450 1.390 1.390 22,206 -0.01(-0.71%)
Sep 19, 2017 1.450 1.450 1.390 1.400 2,805 -0.01(-0.71%)
Sep 18, 2017 1.390 1.410 1.390 1.410 19,504 -0.03(-2.08%)
Sep 15, 2017 1.430 1.450 1.390 1.440 44,750 +0.00(+0.00%)
Sep 14, 2017 1.450 1.450 1.340 1.440 30,183 +0.00(+0.00%)
Sep 13, 2017 1.450 1.450 1.430 1.440 13,264 +0.03(+2.13%)
Sep 12, 2017 1.460 1.460 1.390 1.410 23,650 -0.03(-2.08%)
Sep 11, 2017 1.410 1.470 1.410 1.440 7,402 +0.02(+1.41%)
Sep 08, 2017 1.400 1.450 1.400 1.420 14,250 +0.07(+5.19%)
Sep 07, 2017 1.350 1.370 1.340 1.350 18,200 +0.04(+3.05%)
Sep 06, 2017 1.350 1.350 1.310 1.310 20,488 -0.03(-2.24%)
Sep 05, 2017 1.360 1.380 1.340 1.340 27,868 -0.02(-1.47%)
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.