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: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2008 1.980 2.050 1.980 2.040 31,976 +0.05(+2.51%)
Dec 30, 2008 1.950 2.040 1.950 1.990 18,479 +0.01(+0.51%)
Dec 29, 2008 1.870 2.090 1.850 1.980 57,607 +0.12(+6.45%)
Dec 24, 2008 1.930 1.930 1.530 1.860 16,721 +0.01(+0.54%)
Dec 23, 2008 1.650 1.940 1.530 1.850 132,808 +0.17(+10.12%)
Dec 22, 2008 1.850 1.850 1.590 1.680 127,553 -0.17(-9.19%)
Dec 19, 2008 1.950 1.950 1.750 1.850 106,488 -0.10(-5.13%)
Dec 18, 2008 1.950 2.100 1.880 1.950 86,178 -0.08(-3.94%)
Dec 17, 2008 2.030 2.030 0 +0.00(+0.00%)
Dec 16, 2008 1.980 2.030 1.940 2.030 44,635 +0.05(+2.53%)
Dec 15, 2008 2.010 2.180 1.950 1.980 32,145 -0.01(-0.50%)
Dec 12, 2008 2.080 2.080 1.960 1.990 12,804 -0.13(-6.13%)
Dec 11, 2008 2.090 2.250 1.820 2.120 56,076 +0.02(+0.95%)
Dec 10, 2008 2.050 2.130 1.810 2.100 78,911 +0.07(+3.45%)
Dec 09, 2008 2.100 2.170 2.020 2.030 59,649 -0.02(-0.98%)
Dec 08, 2008 2.050 2.180 1.920 2.050 33,745 +0.10(+5.13%)
Dec 05, 2008 1.990 1.990 1.750 1.950 31,131 +0.00(+0.00%)
Dec 04, 2008 2.040 2.040 1.870 1.950 20,075 -0.09(-4.41%)
Dec 03, 2008 2.020 2.130 1.900 2.040 36,622 -0.04(-1.92%)
Dec 02, 2008 2.110 2.230 2.000 2.080 36,159 -0.13(-5.88%)
Dec 01, 2008 2.200 2.250 1.920 2.210 118,201 +0.11(+5.24%)
Nov 28, 2008 2.240 2.240 2.020 2.100 30,642 -0.09(-4.11%)
Nov 27, 2008 1.990 2.300 1.950 2.190 83,975 +0.31(+16.49%)
Nov 26, 2008 1.690 1.950 1.680 1.880 146,375 +0.38(+25.33%)
Nov 25, 2008 1.800 1.900 1.500 1.500 128,409 -0.28(-15.73%)
Nov 24, 2008 2.000 2.000 1.530 1.780 144,222 -0.15(-7.77%)
Nov 21, 2008 1.980 2.090 1.910 1.930 98,694 -0.07(-3.50%)
Nov 20, 2008 2.340 2.340 1.920 2.000 134,091 -0.19(-8.68%)
Nov 19, 2008 2.430 2.430 2.170 2.190 87,453 -0.26(-10.61%)
Nov 18, 2008 2.400 2.540 2.310 2.450 78,118 +0.09(+3.81%)
Nov 17, 2008 2.540 2.560 2.320 2.360 93,604 -0.28(-10.61%)
Nov 14, 2008 2.570 2.700 2.500 2.640 29,766 +0.03(+1.15%)
Nov 13, 2008 2.650 2.700 2.450 2.610 74,462 -0.08(-2.97%)
Nov 12, 2008 2.750 2.770 2.500 2.690 105,149 -0.16(-5.61%)
Nov 11, 2008 2.900 2.930 2.750 2.850 32,551 -0.06(-2.06%)
Nov 10, 2008 3.170 3.250 2.800 2.910 68,515 -0.09(-3.00%)
Nov 07, 2008 2.860 3.320 2.860 3.000 51,533 +0.20(+7.14%)
Nov 06, 2008 3.100 3.100 2.770 2.800 135,130 -0.30(-9.68%)
Nov 05, 2008 3.510 3.520 3.020 3.100 241,108 -0.45(-12.68%)
Nov 04, 2008 3.450 3.700 3.360 3.550 228,839 +0.25(+7.58%)
Nov 03, 2008 3.040 3.440 2.880 3.300 335,222 +0.40(+13.79%)
Oct 31, 2008 2.740 3.200 2.600 2.900 138,974 +0.25(+9.43%)
Oct 30, 2008 2.400 2.730 2.400 2.650 176,323 +0.35(+15.22%)
Oct 29, 2008 2.390 2.500 2.240 2.300 230,881 +0.09(+4.07%)
Oct 28, 2008 2.290 2.520 2.210 2.210 74,326 +0.04(+1.84%)
Oct 27, 2008 2.290 2.300 2.150 2.170 38,875 -0.12(-5.24%)
Oct 24, 2008 2.010 2.350 1.850 2.290 296,069 +0.16(+7.51%)
Oct 23, 2008 2.470 2.470 2.050 2.130 272,633 -0.27(-11.25%)
Oct 22, 2008 2.410 2.500 2.260 2.400 106,015 -0.12(-4.76%)
Oct 21, 2008 2.720 2.750 2.420 2.520 160,420 -0.03(-1.18%)
Oct 20, 2008 2.730 3.140 2.450 2.550 198,526 -0.08(-3.04%)
Oct 17, 2008 2.580 2.720 2.400 2.630 220,065 +0.33(+14.35%)
Oct 16, 2008 2.570 2.570 2.120 2.300 232,341 -0.08(-3.36%)
Oct 15, 2008 3.480 3.490 2.220 2.380 581,060 -1.11(-31.81%)
Oct 14, 2008 3.500 3.850 3.200 3.490 203,685 +0.29(+9.06%)
Oct 10, 2008 3.220 3.600 2.910 3.200 420,602 -0.02(-0.62%)
Oct 09, 2008 3.370 3.850 3.220 3.220 465,726 +0.37(+12.98%)
Oct 08, 2008 2.910 2.920 2.080 2.850 755,988 -0.02(-0.70%)
Oct 07, 2008 4.550 4.950 2.030 2.870 1,248,611 -1.83(-38.94%)
Oct 06, 2008 6.050 6.100 4.510 4.700 123,312 -1.99(-29.75%)
Oct 03, 2008 6.900 6.990 6.420 6.690 43,561 -0.02(-0.30%)
Oct 02, 2008 7.060 7.190 6.640 6.710 63,491 -0.36(-5.09%)
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.