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: 9:37 AM EDT, May 24, 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, 2018 3.140 3.330 3.140 3.320 36,225 +0.17(+5.40%)
Nov 29, 2018 3.090 3.150 3.090 3.150 25,230 +0.03(+0.96%)
Nov 28, 2018 3.160 3.160 3.080 3.120 24,760 -0.01(-0.32%)
Nov 27, 2018 3.160 3.170 3.130 3.130 15,761 -0.06(-1.88%)
Nov 26, 2018 3.220 3.220 3.090 3.190 23,323 -0.02(-0.62%)
Nov 23, 2018 3.150 3.230 3.150 3.210 8,451 +0.06(+1.90%)
Nov 22, 2018 3.200 3.200 3.150 3.150 32,775 -0.05(-1.56%)
Nov 21, 2018 3.220 3.220 3.170 3.200 16,000 -0.01(-0.31%)
Nov 20, 2018 3.240 3.240 3.150 3.210 63,365 +0.00(+0.00%)
Nov 19, 2018 3.180 3.220 3.180 3.210 41,665 +0.18(+5.94%)
Nov 16, 2018 3.120 3.130 3.020 3.030 27,367 -0.10(-3.19%)
Nov 15, 2018 3.180 3.230 3.110 3.130 19,949 -0.10(-3.10%)
Nov 14, 2018 3.130 3.250 3.100 3.230 62,370 +0.11(+3.53%)
Nov 13, 2018 3.110 3.150 3.110 3.120 17,725 -0.05(-1.58%)
Nov 12, 2018 3.230 3.270 3.110 3.170 41,398 -0.10(-3.06%)
Nov 09, 2018 3.330 3.330 3.260 3.270 15,816 -0.06(-1.80%)
Nov 08, 2018 3.300 3.350 3.290 3.330 31,167 +0.02(+0.60%)
Nov 07, 2018 3.270 3.310 3.270 3.310 18,550 +0.06(+1.85%)
Nov 06, 2018 3.250 3.380 3.170 3.250 49,555 +0.03(+0.93%)
Nov 05, 2018 3.180 3.300 3.180 3.220 31,206 +0.01(+0.31%)
Nov 02, 2018 3.220 3.270 3.140 3.210 26,889 -0.02(-0.62%)
Nov 01, 2018 3.300 3.300 3.190 3.230 41,777 -0.10(-3.00%)
Oct 31, 2018 3.270 3.350 3.120 3.330 74,770 +0.06(+1.83%)
Oct 30, 2018 3.300 3.340 3.120 3.270 96,327 -0.05(-1.51%)
Oct 29, 2018 3.300 3.430 3.300 3.320 55,173 +0.08(+2.47%)
Oct 26, 2018 3.110 3.350 3.050 3.240 25,127 +0.07(+2.21%)
Oct 25, 2018 3.100 3.220 3.100 3.170 47,269 +0.03(+0.96%)
Oct 24, 2018 3.300 3.300 3.100 3.140 39,670 -0.15(-4.56%)
Oct 23, 2018 3.160 3.330 3.000 3.290 89,617 +0.11(+3.46%)
Oct 22, 2018 3.250 3.370 3.140 3.180 45,498 -0.07(-2.15%)
Oct 19, 2018 3.280 3.360 3.240 3.250 36,494 +0.00(+0.00%)
Oct 18, 2018 3.390 3.390 3.250 3.250 29,850 -0.11(-3.27%)
Oct 17, 2018 3.330 3.370 3.150 3.360 69,551 +0.03(+0.90%)
Oct 16, 2018 3.350 3.400 3.260 3.330 69,436 -0.05(-1.48%)
Oct 15, 2018 3.400 3.500 3.350 3.380 86,213 -0.02(-0.59%)
Oct 12, 2018 3.330 3.490 3.300 3.400 61,625 +0.03(+0.89%)
Oct 11, 2018 3.390 3.410 3.250 3.370 33,435 -0.08(-2.32%)
Oct 10, 2018 3.730 3.730 3.340 3.450 90,305 -0.07(-1.99%)
Oct 09, 2018 3.250 3.800 3.250 3.520 267,114 +0.47(+15.41%)
Oct 05, 2018 3.050 3.050 3.050 0 -0.03(-0.97%)
Oct 04, 2018 3.080 3.160 3.010 3.080 42,073 -0.01(-0.32%)
Oct 03, 2018 3.100 3.150 3.000 3.090 20,529 -0.07(-2.22%)
Oct 02, 2018 3.160 3.270 3.010 3.160 56,317 +0.01(+0.32%)
Oct 01, 2018 3.540 3.540 3.140 3.150 83,288 -0.27(-7.89%)
Sep 28, 2018 3.110 3.440 3.110 3.420 69,325 +0.27(+8.57%)
Sep 27, 2018 3.110 3.260 3.020 3.150 115,423 +0.04(+1.29%)
Sep 26, 2018 3.030 3.120 3.030 3.110 58,182 +0.13(+4.36%)
Sep 25, 2018 3.180 3.400 2.900 2.980 203,974 -0.29(-8.87%)
Sep 24, 2018 3.430 3.430 3.250 3.270 87,966 -0.13(-3.82%)
Sep 21, 2018 3.570 3.570 3.400 3.400 62,877 -0.15(-4.23%)
Sep 20, 2018 3.590 3.620 3.500 3.550 172,803 -0.09(-2.47%)
Sep 19, 2018 3.650 3.670 3.600 3.640 57,025 +0.03(+0.83%)
Sep 18, 2018 3.620 3.690 3.600 3.610 51,852 -0.10(-2.70%)
Sep 17, 2018 3.800 3.840 3.610 3.710 52,550 +0.00(+0.00%)
Sep 14, 2018 3.730 3.750 3.500 3.710 76,715 +0.10(+2.77%)
Sep 13, 2018 3.630 3.800 3.610 3.610 93,140 -0.16(-4.24%)
Sep 12, 2018 3.890 3.900 3.560 3.770 75,077 -0.09(-2.33%)
Sep 11, 2018 3.870 3.980 3.860 3.860 33,554 -0.04(-1.03%)
Sep 10, 2018 3.950 4.090 3.890 3.900 112,910 +0.04(+1.04%)
Sep 07, 2018 3.930 4.310 3.800 3.860 341,035 -0.02(-0.52%)
Sep 06, 2018 3.840 3.980 3.660 3.880 138,750 +0.13(+3.47%)
Sep 05, 2018 3.270 3.850 3.270 3.750 526,739 +0.41(+12.28%)
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.