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 (%)
Jan 31, 2011 2.100 2.130 2.100 2.110 41,377 +0.01(+0.48%)
Jan 28, 2011 2.110 2.150 2.100 2.100 79,824 +0.00(+0.00%)
Jan 27, 2011 2.130 2.160 2.100 2.100 93,497 +0.01(+0.48%)
Jan 26, 2011 2.300 2.300 2.070 2.090 514,345 -0.18(-7.93%)
Jan 25, 2011 2.180 2.390 2.100 2.270 949,206 +0.22(+10.73%)
Jan 24, 2011 2.100 2.130 2.020 2.050 230,412 -0.09(-4.21%)
Jan 21, 2011 2.130 2.150 2.060 2.140 291,748 +0.01(+0.47%)
Jan 20, 2011 2.170 2.170 2.030 2.130 332,819 -0.04(-1.84%)
Jan 19, 2011 2.180 2.200 2.160 2.170 96,369 -0.01(-0.46%)
Jan 18, 2011 2.170 2.240 2.130 2.180 193,897 -0.01(-0.46%)
Jan 17, 2011 2.210 2.280 2.150 2.190 184,822 -0.04(-1.79%)
Jan 14, 2011 2.240 2.300 2.200 2.230 141,693 -0.03(-1.33%)
Jan 13, 2011 2.260 2.310 2.220 2.260 197,126 -0.03(-1.31%)
Jan 12, 2011 2.380 2.380 2.270 2.290 145,144 -0.04(-1.72%)
Jan 11, 2011 2.390 2.390 2.310 2.330 174,533 -0.03(-1.27%)
Jan 10, 2011 2.300 2.430 2.300 2.360 183,194 +0.05(+2.16%)
Jan 07, 2011 2.340 2.380 2.270 2.310 151,944 +0.01(+0.43%)
Jan 06, 2011 2.360 2.410 2.300 2.300 111,522 -0.08(-3.36%)
Jan 05, 2011 2.370 2.450 2.350 2.380 285,153 -0.05(-2.06%)
Jan 04, 2011 2.400 2.470 2.370 2.430 203,761 +0.07(+2.97%)
Dec 31, 2010 2.300 2.570 2.280 2.360 352,876 +0.04(+1.72%)
Dec 30, 2010 2.320 2.340 2.260 2.320 141,283 -0.01(-0.43%)
Dec 29, 2010 2.350 2.420 2.280 2.330 206,316 -0.09(-3.72%)
Dec 24, 2010 2.500 2.510 2.370 2.420 172,139 -0.05(-2.02%)
Dec 23, 2010 2.200 2.480 2.200 2.470 573,656 +0.27(+12.27%)
Dec 22, 2010 2.230 2.270 2.170 2.200 210,546 -0.03(-1.35%)
Dec 21, 2010 2.250 2.290 2.200 2.230 168,144 -0.04(-1.76%)
Dec 20, 2010 2.320 2.360 2.230 2.270 158,188 -0.06(-2.58%)
Dec 17, 2010 2.150 2.400 2.120 2.330 305,611 +0.17(+7.87%)
Dec 16, 2010 2.380 2.380 2.140 2.160 558,188 -0.27(-11.11%)
Dec 15, 2010 2.530 2.530 2.370 2.430 217,451 -0.11(-4.33%)
Dec 14, 2010 2.550 2.580 2.520 2.540 186,057 +0.03(+1.20%)
Dec 13, 2010 2.590 2.590 2.500 2.510 152,518 +0.00(+0.00%)
Dec 10, 2010 2.620 2.650 2.510 2.510 207,622 -0.13(-4.92%)
Dec 09, 2010 2.710 2.710 2.610 2.640 98,560 +0.00(+0.00%)
Dec 08, 2010 2.730 2.800 2.630 2.640 251,476 -0.09(-3.30%)
Dec 07, 2010 2.910 2.920 2.720 2.730 226,906 -0.13(-4.55%)
Dec 06, 2010 2.850 2.970 2.800 2.860 248,602 +0.01(+0.35%)
Dec 03, 2010 2.990 2.990 2.720 2.850 773,409 -0.17(-5.63%)
Dec 02, 2010 3.200 3.200 2.900 3.020 1,100,455 -0.20(-6.21%)
Dec 01, 2010 3.510 3.780 2.900 3.220 3,599,599 -0.21(-6.12%)
Nov 30, 2010 2.780 3.720 2.610 3.430 4,375,197 +0.93(+37.20%)
Nov 29, 2010 2.220 2.500 2.120 2.500 2,174,007 +0.42(+20.19%)
Nov 26, 2010 1.960 2.100 1.900 2.080 951,194 +0.14(+7.22%)
Nov 25, 2010 1.880 2.020 1.800 1.940 734,287 +0.05(+2.65%)
Nov 24, 2010 2.070 2.110 1.880 1.890 1,174,947 -0.19(-9.13%)
Nov 23, 2010 2.200 2.290 2.030 2.080 1,028,252 -0.14(-6.31%)
Nov 22, 2010 2.410 2.520 2.140 2.220 1,113,517 -0.12(-5.13%)
Nov 19, 2010 2.150 2.460 2.080 2.340 2,187,139 +0.20(+9.35%)
Nov 18, 2010 2.590 2.720 1.920 2.140 4,519,677 -0.59(-21.61%)
Nov 17, 2010 4.540 5.300 2.470 2.730 6,841,224 -1.77(-39.33%)
Nov 16, 2010 6.560 6.980 4.250 4.500 1,110,996 -1.89(-29.58%)
Nov 15, 2010 5.700 6.470 5.700 6.390 539,283 +0.67(+11.71%)
Nov 12, 2010 5.800 5.800 5.630 5.720 134,567 -0.05(-0.87%)
Nov 11, 2010 5.700 5.860 5.630 5.770 92,365 +0.07(+1.23%)
Nov 10, 2010 5.670 5.730 5.650 5.700 80,431 -0.03(-0.52%)
Nov 09, 2010 5.900 5.910 5.660 5.730 94,190 -0.02(-0.35%)
Nov 08, 2010 5.600 5.960 5.600 5.750 134,727 +0.19(+3.42%)
Nov 05, 2010 5.600 5.660 5.540 5.560 125,377 -0.12(-2.11%)
Nov 04, 2010 5.750 5.780 5.630 5.680 83,666 +0.03(+0.53%)
Nov 03, 2010 5.580 5.810 5.500 5.650 79,045 +0.07(+1.25%)
Nov 02, 2010 5.800 5.800 5.580 5.580 85,342 -0.13(-2.28%)
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.