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 (%)
Mar 31, 2017 2.300 2.300 2.140 2.140 68,520 -0.16(-6.96%)
Mar 30, 2017 2.300 2.360 2.300 2.300 13,362 -0.01(-0.43%)
Mar 29, 2017 2.300 2.400 2.260 2.310 23,980 +0.01(+0.43%)
Mar 28, 2017 2.260 2.320 2.200 2.300 40,140 +0.08(+3.60%)
Mar 27, 2017 2.160 2.220 2.110 2.220 19,130 +0.04(+1.83%)
Mar 24, 2017 2.220 2.250 2.170 2.180 30,451 -0.03(-1.36%)
Mar 23, 2017 2.290 2.290 2.170 2.210 28,220 -0.07(-3.07%)
Mar 22, 2017 2.290 2.330 2.260 2.280 14,377 -0.01(-0.44%)
Mar 21, 2017 2.350 2.400 2.200 2.290 33,750 -0.08(-3.38%)
Mar 20, 2017 2.310 2.370 2.190 2.370 71,433 -0.04(-1.66%)
Mar 17, 2017 2.330 2.410 2.330 2.410 97,083 +0.06(+2.55%)
Mar 16, 2017 2.170 2.350 2.130 2.350 46,224 +0.15(+6.82%)
Mar 15, 2017 2.120 2.230 2.120 2.200 88,381 +0.12(+5.77%)
Mar 14, 2017 2.130 2.150 2.080 2.080 16,410 -0.05(-2.35%)
Mar 13, 2017 2.050 2.150 2.050 2.130 33,130 +0.03(+1.43%)
Mar 10, 2017 2.150 2.150 2.090 2.100 21,110 -0.05(-2.33%)
Mar 09, 2017 2.050 2.200 2.050 2.150 73,165 +0.12(+5.91%)
Mar 08, 2017 2.000 2.090 1.990 2.030 35,181 +0.02(+1.00%)
Mar 07, 2017 2.000 2.040 2.000 2.010 19,640 -0.03(-1.47%)
Mar 06, 2017 2.050 2.050 1.990 2.040 22,029 +0.01(+0.49%)
Mar 03, 2017 1.980 2.060 1.970 2.030 55,100 +0.08(+4.10%)
Mar 02, 2017 1.980 1.980 1.950 1.950 22,808 -0.07(-3.47%)
Mar 01, 2017 2.010 2.050 1.980 2.020 35,671 -0.01(-0.49%)
Feb 28, 2017 1.910 2.050 1.910 2.030 78,108 +0.12(+6.28%)
Feb 27, 2017 1.870 1.920 1.850 1.910 16,185 +0.00(+0.00%)
Feb 24, 2017 1.860 1.920 1.820 1.910 20,908 -0.02(-1.04%)
Feb 23, 2017 1.920 1.930 1.900 1.930 27,554 +0.06(+3.21%)
Feb 22, 2017 1.850 1.880 1.840 1.870 24,150 +0.02(+1.08%)
Feb 21, 2017 1.900 1.900 1.830 1.850 58,102 -0.04(-2.12%)
Feb 17, 2017 1.890 1.890 1.890 0 -0.02(-1.05%)
Feb 16, 2017 1.880 1.910 1.880 1.910 15,325 +0.00(+0.00%)
Feb 15, 2017 1.860 1.910 1.840 1.910 29,420 +0.06(+3.24%)
Feb 14, 2017 1.920 1.950 1.850 1.850 37,858 -0.05(-2.63%)
Feb 13, 2017 1.860 1.980 1.860 1.900 49,091 +0.07(+3.83%)
Feb 10, 2017 1.940 1.940 1.830 1.830 38,093 -0.06(-3.17%)
Feb 09, 2017 1.950 1.950 1.910 1.890 26,780 -0.08(-4.06%)
Feb 08, 2017 1.960 1.970 1.900 1.970 21,899 +0.04(+2.07%)
Feb 07, 2017 1.950 1.990 1.920 1.930 11,967 +0.01(+0.52%)
Feb 06, 2017 1.890 1.940 1.870 1.920 25,268 +0.05(+2.67%)
Feb 03, 2017 1.910 1.920 1.840 1.870 48,704 -0.03(-1.58%)
Feb 02, 2017 2.010 2.080 1.810 1.900 94,286 -0.09(-4.52%)
Feb 01, 2017 2.010 2.040 1.940 1.990 16,815 -0.07(-3.40%)
Jan 31, 2017 2.100 2.100 2.050 2.060 30,900 -0.04(-1.90%)
Jan 30, 2017 2.010 2.140 1.980 2.100 45,920 +0.08(+3.96%)
Jan 27, 2017 2.100 2.140 2.000 2.020 112,921 +0.05(+2.54%)
Jan 26, 2017 2.060 2.060 1.890 1.970 63,115 -0.08(-3.90%)
Jan 25, 2017 2.080 2.100 2.050 2.050 67,571 -0.11(-5.09%)
Jan 24, 2017 2.300 2.390 2.080 2.160 225,366 -0.02(-0.92%)
Jan 23, 2017 1.780 2.180 1.780 2.180 316,184 +0.48(+28.24%)
Jan 20, 2017 1.750 1.750 1.680 1.700 23,384 -0.05(-2.86%)
Jan 19, 2017 1.710 1.750 1.680 1.750 9,325 +0.04(+2.34%)
Jan 18, 2017 1.730 1.750 1.710 1.710 5,425 -0.02(-1.16%)
Jan 17, 2017 1.710 1.750 1.680 1.730 15,271 +0.02(+1.17%)
Jan 16, 2017 1.710 1.750 1.710 1.710 14,610 +0.02(+1.18%)
Jan 13, 2017 1.700 1.740 1.680 1.690 25,708 -0.02(-1.17%)
Jan 12, 2017 1.680 1.710 1.680 1.710 17,805 +0.01(+0.59%)
Jan 11, 2017 1.700 1.750 1.680 1.700 68,000 -0.04(-2.30%)
Jan 10, 2017 1.740 1.740 1.700 1.740 25,143 +0.04(+2.35%)
Jan 09, 2017 1.690 1.710 1.680 1.700 12,596 +0.00(+0.00%)
Jan 06, 2017 1.680 1.710 1.650 1.700 21,105 +0.01(+0.59%)
Jan 05, 2017 1.710 1.710 1.660 1.690 24,900 -0.02(-1.17%)
Jan 04, 2017 1.700 1.710 1.690 1.710 7,340 -0.01(-0.58%)
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.