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 (%)
Oct 31, 2007 14.70 15.44 13.64 14.35 404,033 +0.33(+2.35%)
Oct 30, 2007 13.00 14.25 13.00 14.02 366,252 +1.50(+11.98%)
Oct 29, 2007 12.19 12.82 11.81 12.52 195,209 +0.47(+3.90%)
Oct 26, 2007 11.74 12.07 11.04 12.05 216,079 +0.80(+7.11%)
Oct 25, 2007 10.65 12.15 10.53 11.25 340,180 +0.83(+7.97%)
Oct 24, 2007 10.44 10.55 10.18 10.42 89,900 +0.27(+2.66%)
Oct 23, 2007 9.800 10.26 9.660 10.15 127,561 +0.50(+5.18%)
Oct 19, 2007 9.690 10.22 9.340 9.650 116,341 -0.05(-0.52%)
Oct 18, 2007 9.990 10.00 9.600 9.700 47,223 -0.29(-2.90%)
Oct 17, 2007 10.12 10.21 9.870 9.990 226,007 -0.21(-2.06%)
Oct 16, 2007 9.940 10.49 9.800 10.20 61,303 +0.26(+2.62%)
Oct 15, 2007 9.910 10.02 9.770 9.940 39,200 +0.06(+0.61%)
Oct 12, 2007 10.00 10.16 9.710 9.880 55,430 -0.20(-1.98%)
Oct 11, 2007 10.62 10.62 10.06 10.08 126,825 -0.30(-2.89%)
Oct 10, 2007 10.73 10.73 10.30 10.38 41,850 -0.17(-1.61%)
Oct 09, 2007 10.73 10.80 10.11 10.55 98,913 +0.05(+0.48%)
Oct 08, 2007 9.980 10.75 9.980 10.50 190,495 +0.00(+0.00%)
Oct 05, 2007 9.980 10.75 9.980 10.50 190,495 +0.65(+6.60%)
Oct 04, 2007 9.750 10.15 9.660 9.850 84,070 +0.15(+1.55%)
Oct 03, 2007 9.440 10.25 9.200 9.700 160,615 +0.26(+2.75%)
Oct 02, 2007 9.090 9.500 9.010 9.440 75,375 +0.42(+4.66%)
Oct 01, 2007 9.150 9.150 8.850 9.020 47,975 +0.16(+1.81%)
Sep 28, 2007 8.690 9.050 8.680 8.860 55,125 +0.17(+1.96%)
Sep 27, 2007 8.470 8.750 8.350 8.690 25,773 +0.29(+3.45%)
Sep 26, 2007 8.380 8.500 8.090 8.400 81,255 +0.21(+2.56%)
Sep 25, 2007 8.620 8.620 8.190 8.190 37,223 -0.38(-4.43%)
Sep 24, 2007 8.600 8.750 8.150 8.570 51,388 -0.01(-0.12%)
Sep 21, 2007 8.900 9.000 8.500 8.580 48,322 -0.21(-2.39%)
Sep 20, 2007 8.900 8.960 8.560 8.790 22,840 +0.01(+0.11%)
Sep 19, 2007 8.750 8.990 8.550 8.780 50,884 +0.13(+1.50%)
Sep 18, 2007 9.130 9.130 8.600 8.650 73,925 -0.49(-5.36%)
Sep 17, 2007 9.500 9.500 9.000 9.140 67,225 -0.16(-1.72%)
Sep 14, 2007 9.270 9.530 9.200 9.300 37,215 +0.05(+0.54%)
Sep 13, 2007 9.100 9.680 8.860 9.250 119,060 +0.20(+2.21%)
Sep 12, 2007 9.290 9.290 8.900 9.050 33,993 -0.20(-2.16%)
Sep 11, 2007 9.250 9.350 9.050 9.250 40,702 +0.17(+1.87%)
Sep 10, 2007 9.250 9.450 8.850 9.080 53,688 -0.12(-1.30%)
Sep 07, 2007 9.160 9.500 8.900 9.200 104,999 -0.02(-0.22%)
Sep 06, 2007 9.200 9.450 9.200 9.220 90,185 -0.06(-0.65%)
Sep 05, 2007 9.650 9.650 9.260 9.280 57,670 -0.24(-2.52%)
Sep 04, 2007 11.79 11.79 8.450 9.520 572,633 -2.33(-19.66%)
Aug 31, 2007 11.40 12.45 11.28 11.85 208,026 +0.61(+5.43%)
Aug 30, 2007 10.90 11.25 10.62 11.24 92,675 +0.34(+3.12%)
Aug 29, 2007 11.19 11.25 10.60 10.90 101,944 +0.15(+1.40%)
Aug 28, 2007 11.00 11.00 10.31 10.75 102,265 -0.25(-2.27%)
Aug 27, 2007 10.80 11.49 10.75 11.00 96,892 +0.25(+2.33%)
Aug 24, 2007 9.950 10.86 9.700 10.75 162,514 +1.26(+13.28%)
Aug 23, 2007 9.000 9.770 9.000 9.490 92,312 +0.59(+6.63%)
Aug 22, 2007 8.650 9.070 8.610 8.900 128,149 +0.16(+1.83%)
Aug 21, 2007 9.080 9.080 8.500 8.740 61,674 +0.19(+2.22%)
Aug 20, 2007 8.190 9.230 8.120 8.550 163,250 +0.42(+5.17%)
Aug 17, 2007 8.100 8.230 7.850 8.130 84,784 +0.30(+3.83%)
Aug 16, 2007 7.690 7.860 7.400 7.830 116,675 +0.13(+1.69%)
Aug 15, 2007 8.000 8.100 7.260 7.700 82,850 -0.53(-6.44%)
Aug 14, 2007 8.240 8.360 7.970 8.230 55,146 -0.05(-0.60%)
Aug 13, 2007 9.390 9.390 8.070 8.280 78,939 -0.62(-6.97%)
Aug 10, 2007 7.380 8.900 7.240 8.900 220,016 +1.55(+21.09%)
Aug 09, 2007 8.000 8.070 7.010 7.350 295,298 -0.85(-10.37%)
Aug 08, 2007 9.200 9.200 8.100 8.200 180,773 -0.80(-8.89%)
Aug 07, 2007 9.260 9.260 8.600 9.000 61,711 -0.10(-1.10%)
Aug 06, 2007 9.100 9.400 8.530 9.100 193,675 +0.00(+0.00%)
Aug 03, 2007 9.100 9.400 8.530 9.100 193,675 -0.30(-3.19%)
Aug 02, 2007 9.450 9.900 8.800 9.400 189,883 +0.25(+2.73%)
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.