Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resverlogix Corp (TSX: RVX )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 11, 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, 2009 2.800 2.840 2.750 2.800 55,861 -0.05(-1.75%)
Nov 27, 2009 2.770 2.850 2.700 2.850 60,613 +0.07(+2.52%)
Nov 26, 2009 2.700 2.800 2.660 2.780 35,950 -0.02(-0.71%)
Nov 25, 2009 2.800 2.800 2.700 2.800 23,111 +0.00(+0.00%)
Nov 24, 2009 2.710 2.830 2.690 2.800 27,761 +0.11(+4.09%)
Nov 23, 2009 2.770 2.820 2.610 2.690 37,575 -0.10(-3.58%)
Nov 20, 2009 2.850 2.870 2.730 2.790 25,723 -0.07(-2.45%)
Nov 19, 2009 2.850 2.860 2.700 2.860 54,750 +0.01(+0.35%)
Nov 18, 2009 2.620 2.850 2.620 2.850 90,002 +0.25(+9.62%)
Nov 17, 2009 2.600 2.600 2.510 2.600 44,587 +0.02(+0.78%)
Nov 16, 2009 2.600 2.600 2.500 2.580 17,920 -0.02(-0.77%)
Nov 13, 2009 2.490 2.660 2.450 2.600 46,886 +0.15(+6.12%)
Nov 12, 2009 2.350 2.450 2.350 2.450 36,980 +0.03(+1.24%)
Nov 11, 2009 2.390 2.430 2.350 2.420 51,545 +0.06(+2.54%)
Nov 10, 2009 2.400 2.400 2.350 2.360 26,150 -0.01(-0.42%)
Nov 09, 2009 2.350 2.400 2.320 2.370 26,780 +0.02(+0.85%)
Nov 06, 2009 2.340 2.410 2.340 2.350 23,233 +0.04(+1.73%)
Nov 05, 2009 2.390 2.400 2.310 2.310 50,680 -0.01(-0.43%)
Nov 04, 2009 2.350 2.360 2.310 2.320 10,152 -0.06(-2.52%)
Nov 03, 2009 2.370 2.440 2.300 2.380 55,488 +0.07(+3.03%)
Nov 02, 2009 2.480 2.500 2.310 2.310 37,248 -0.11(-4.55%)
Oct 30, 2009 2.480 2.480 2.410 2.420 11,700 -0.01(-0.41%)
Oct 29, 2009 2.420 2.430 2.400 2.430 20,300 -0.04(-1.62%)
Oct 28, 2009 2.500 2.520 2.410 2.470 28,700 -0.03(-1.20%)
Oct 27, 2009 2.520 2.530 2.400 2.500 42,305 -0.04(-1.57%)
Oct 26, 2009 2.650 2.650 2.450 2.540 67,090 -0.01(-0.39%)
Oct 23, 2009 2.670 2.650 2.550 2.550 69,735 -0.10(-3.77%)
Oct 22, 2009 2.660 2.750 2.650 2.650 70,965 -0.01(-0.38%)
Oct 21, 2009 2.720 2.810 2.660 2.660 62,855 -0.07(-2.56%)
Oct 20, 2009 2.850 2.800 2.730 2.730 38,050 -0.06(-2.15%)
Oct 19, 2009 2.650 2.850 2.650 2.790 48,070 +0.14(+5.28%)
Oct 16, 2009 2.710 2.830 2.650 2.650 83,255 -0.05(-1.85%)
Oct 15, 2009 2.730 2.800 2.680 2.700 69,525 -0.06(-2.17%)
Oct 14, 2009 2.690 2.790 2.680 2.760 77,864 +0.08(+2.99%)
Oct 13, 2009 2.850 2.940 2.680 2.680 104,810 -0.17(-5.96%)
Oct 09, 2009 2.850 2.880 2.710 2.850 111,330 -0.01(-0.35%)
Oct 08, 2009 2.860 2.900 2.750 2.860 84,815 +0.05(+1.78%)
Oct 07, 2009 2.900 2.900 2.810 2.810 73,350 -0.09(-3.10%)
Oct 06, 2009 3.020 3.070 2.900 2.900 53,305 -0.05(-1.69%)
Oct 05, 2009 3.110 3.140 2.900 2.950 125,686 -0.05(-1.67%)
Oct 02, 2009 2.990 3.190 2.910 3.000 113,449 -0.03(-0.99%)
Oct 01, 2009 3.210 3.260 2.860 3.030 239,391 -0.27(-8.18%)
Sep 30, 2009 2.990 3.680 2.770 3.300 703,653 +0.55(+20.00%)
Sep 29, 2009 3.320 3.470 2.600 2.750 555,856 -0.39(-12.42%)
Sep 28, 2009 2.670 3.140 2.600 3.140 400,771 +0.65(+26.10%)
Sep 25, 2009 2.440 2.500 2.400 2.490 79,362 +0.11(+4.62%)
Sep 24, 2009 2.380 2.490 2.300 2.380 55,418 +0.03(+1.28%)
Sep 23, 2009 2.350 2.490 2.350 2.350 84,657 +0.00(+0.00%)
Sep 22, 2009 2.250 2.350 2.210 2.350 117,660 +0.10(+4.44%)
Sep 21, 2009 2.300 2.300 2.200 2.250 41,850 +0.02(+0.90%)
Sep 18, 2009 2.280 2.290 2.210 2.230 45,367 +0.03(+1.36%)
Sep 17, 2009 2.280 2.280 2.200 2.200 47,780 -0.04(-1.79%)
Sep 16, 2009 2.280 2.300 2.220 2.240 29,935 -0.01(-0.44%)
Sep 15, 2009 2.280 2.280 2.200 2.250 14,675 -0.03(-1.32%)
Sep 14, 2009 2.290 2.300 2.260 2.280 16,100 +0.02(+0.88%)
Sep 11, 2009 2.320 2.330 2.260 2.260 54,370 -0.09(-3.83%)
Sep 10, 2009 2.300 2.430 2.300 2.350 58,625 +0.09(+3.98%)
Sep 09, 2009 2.230 2.350 2.200 2.260 101,484 +0.15(+7.11%)
Sep 08, 2009 2.150 2.200 2.100 2.110 44,335 -0.09(-4.09%)
Sep 04, 2009 2.200 2.200 2.170 2.200 19,993 +0.00(+0.00%)
Sep 03, 2009 2.290 2.300 2.200 2.200 28,745 -0.10(-4.35%)
Sep 02, 2009 2.330 2.330 2.260 2.300 28,160 +0.02(+0.88%)
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.