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 30, 2018 1.280 1.380 1.270 1.290 73,440 -0.03(-2.27%)
Apr 27, 2018 1.380 1.380 1.320 1.320 21,550 -0.06(-4.35%)
Apr 26, 2018 1.310 1.390 1.310 1.380 30,371 +0.11(+8.66%)
Apr 25, 2018 1.340 1.340 1.270 1.270 51,325 +0.02(+1.60%)
Apr 24, 2018 1.400 1.400 1.250 1.250 249,632 -0.15(-10.71%)
Apr 23, 2018 1.470 1.600 1.400 1.400 27,647 -0.07(-4.76%)
Apr 20, 2018 1.380 1.470 1.380 1.470 37,570 +0.13(+9.70%)
Apr 19, 2018 1.410 1.450 1.320 1.340 146,845 +0.02(+1.52%)
Apr 18, 2018 1.430 1.520 1.320 1.320 155,225 -0.03(-2.22%)
Apr 17, 2018 1.700 1.700 1.350 1.350 327,854 -0.43(-24.16%)
Apr 16, 2018 1.780 1.810 1.780 1.780 14,100 +0.00(+0.00%)
Apr 13, 2018 1.800 1.820 1.780 1.780 34,954 +0.00(+0.00%)
Apr 12, 2018 1.780 1.810 1.780 1.780 31,650 -0.03(-1.66%)
Apr 11, 2018 1.750 1.810 1.730 1.810 28,726 +0.09(+5.23%)
Apr 10, 2018 1.720 1.740 1.720 1.720 7,111 +0.00(+0.00%)
Apr 09, 2018 1.740 1.740 1.720 1.720 5,150 -0.02(-1.15%)
Apr 06, 2018 1.700 1.740 1.680 1.740 23,650 -0.01(-0.57%)
Apr 05, 2018 1.690 1.750 1.650 1.750 46,250 +0.03(+1.74%)
Apr 04, 2018 1.660 1.730 1.660 1.720 38,150 -0.01(-0.58%)
Apr 03, 2018 1.650 1.770 1.650 1.730 3,400 +0.02(+1.17%)
Apr 02, 2018 1.660 1.710 1.640 1.710 20,590 -0.06(-3.39%)
Mar 29, 2018 1.770 1.770 1.770 0 +0.05(+2.91%)
Mar 28, 2018 1.720 1.740 1.720 1.720 18,200 +0.03(+1.78%)
Mar 27, 2018 1.730 1.770 1.690 1.690 13,099 -0.04(-2.31%)
Mar 26, 2018 1.730 1.740 1.700 1.730 13,050 -0.03(-1.70%)
Mar 23, 2018 1.800 1.800 1.730 1.760 13,850 -0.03(-1.68%)
Mar 22, 2018 1.800 1.800 1.750 1.790 10,310 -0.01(-0.56%)
Mar 21, 2018 1.760 1.800 1.720 1.800 15,959 +0.10(+5.88%)
Mar 20, 2018 1.710 1.720 1.680 1.700 14,500 +0.03(+1.80%)
Mar 19, 2018 1.690 1.720 1.630 1.670 35,741 -0.03(-1.76%)
Mar 16, 2018 1.700 1.760 1.640 1.700 15,757 -0.05(-2.86%)
Mar 15, 2018 1.760 1.780 1.600 1.750 95,725 -0.04(-2.23%)
Mar 14, 2018 1.890 1.890 1.760 1.790 36,800 -0.11(-5.79%)
Mar 13, 2018 1.880 1.960 1.880 1.900 83,800 +0.10(+5.56%)
Mar 12, 2018 1.820 1.840 1.780 1.800 73,101 +0.00(+0.00%)
Mar 09, 2018 1.750 1.860 1.750 1.800 115,522 +0.07(+4.05%)
Mar 08, 2018 1.730 1.740 1.700 1.730 10,900 -0.04(-2.26%)
Mar 07, 2018 1.790 1.790 1.740 1.770 1,900 +0.04(+2.31%)
Mar 06, 2018 1.810 1.810 1.710 1.730 23,370 -0.04(-2.26%)
Mar 05, 2018 1.750 1.790 1.750 1.770 8,050 -0.02(-1.12%)
Mar 02, 2018 1.720 1.790 1.710 1.790 6,920 +0.03(+1.70%)
Mar 01, 2018 1.800 1.830 1.740 1.760 10,269 -0.03(-1.68%)
Feb 28, 2018 1.890 1.900 1.770 1.790 23,650 -0.07(-3.76%)
Feb 27, 2018 1.770 1.920 1.760 1.860 21,185 +0.04(+2.20%)
Feb 26, 2018 1.750 1.850 1.750 1.820 82,640 +0.10(+5.81%)
Feb 23, 2018 1.700 1.720 1.700 1.720 22,130 -0.02(-1.15%)
Feb 22, 2018 1.560 1.760 1.560 1.740 98,240 +0.19(+12.26%)
Feb 21, 2018 1.590 1.600 1.540 1.550 48,253 -0.08(-4.91%)
Feb 20, 2018 1.610 1.670 1.610 1.630 6,000 -0.02(-1.21%)
Feb 16, 2018 1.650 1.650 1.650 0 -0.02(-1.20%)
Feb 15, 2018 1.740 1.740 1.630 1.670 15,650 -0.03(-1.76%)
Feb 14, 2018 1.680 1.750 1.620 1.700 18,550 +0.00(+0.00%)
Feb 13, 2018 1.700 1.760 1.700 1.700 39,374 -0.09(-5.03%)
Feb 12, 2018 1.810 1.810 1.650 1.790 19,116 +0.09(+5.29%)
Feb 09, 2018 1.760 1.780 1.630 1.700 34,742 -0.06(-3.41%)
Feb 08, 2018 1.760 1.770 1.750 1.760 34,070 -0.01(-0.56%)
Feb 07, 2018 1.810 1.770 1.770 16,950 -0.04(-2.21%)
Feb 06, 2018 1.830 1.860 1.770 1.810 21,600 +0.03(+1.69%)
Feb 05, 2018 1.780 1.900 1.750 1.780 61,307 -0.05(-2.73%)
Feb 02, 2018 1.960 2.010 1.830 1.830 63,299 -0.13(-6.63%)
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.