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: 2:23 PM EDT, May 23, 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 30, 2011 1.410 1.430 1.370 1.410 22,350 +0.00(+0.00%)
Dec 29, 2011 1.370 1.420 1.370 1.410 16,750 +0.02(+1.44%)
Dec 28, 2011 1.480 1.500 1.350 1.390 58,396 +0.04(+2.96%)
Dec 23, 2011 1.340 1.350 1.350 1.350 89,505 +0.01(+0.75%)
Dec 21, 2011 1.330 1.350 1.270 1.340 64,600 +0.03(+2.29%)
Dec 20, 2011 1.360 1.440 1.310 1.310 52,100 -0.09(-6.43%)
Dec 19, 2011 1.440 1.440 1.350 1.400 99,299 +0.06(+4.48%)
Dec 16, 2011 1.330 1.350 1.320 1.340 67,100 -0.01(-0.74%)
Dec 15, 2011 1.400 1.410 1.310 1.350 65,800 +0.00(+0.00%)
Dec 14, 2011 1.540 1.580 1.350 1.350 72,242 -0.18(-11.76%)
Dec 13, 2011 1.460 1.570 1.460 1.530 244,937 +0.06(+4.08%)
Dec 12, 2011 1.410 1.560 1.350 1.470 63,075 +0.07(+5.00%)
Dec 09, 2011 1.390 1.400 1.350 1.400 39,720 +0.01(+0.72%)
Dec 08, 2011 1.370 1.390 1.300 1.390 45,385 +0.01(+0.72%)
Dec 07, 2011 1.380 1.410 1.340 1.380 32,955 +0.00(+0.00%)
Dec 06, 2011 1.350 1.380 1.250 1.380 60,225 +0.03(+2.22%)
Dec 05, 2011 1.200 1.570 1.200 1.350 455,953 +0.16(+13.45%)
Dec 02, 2011 1.170 1.200 1.150 1.190 47,000 +0.06(+5.31%)
Dec 01, 2011 1.130 1.170 1.130 1.130 38,140 -0.04(-3.42%)
Nov 30, 2011 1.150 1.190 1.140 1.170 44,624 +0.05(+4.46%)
Nov 29, 2011 1.110 1.180 1.110 1.120 57,546 +0.01(+0.90%)
Nov 28, 2011 1.120 1.180 1.110 1.110 58,005 -0.01(-0.89%)
Nov 25, 2011 1.150 1.170 1.120 1.120 11,390 -0.03(-2.61%)
Nov 24, 2011 1.200 1.200 1.150 1.150 61,128 -0.05(-4.17%)
Nov 23, 2011 1.120 1.200 1.100 1.200 80,815 +0.08(+7.14%)
Nov 22, 2011 1.150 1.150 1.080 1.120 43,185 +0.01(+0.90%)
Nov 21, 2011 1.090 1.150 1.090 1.110 18,139 -0.01(-0.89%)
Nov 18, 2011 1.090 1.120 1.090 1.120 7,390 +0.03(+2.75%)
Nov 17, 2011 1.080 1.110 1.060 1.090 62,250 +0.01(+0.93%)
Nov 16, 2011 1.080 1.120 1.070 1.080 71,800 -0.04(-3.57%)
Nov 15, 2011 1.170 1.190 1.120 1.120 64,010 -0.05(-4.27%)
Nov 14, 2011 1.150 1.170 1.130 1.170 25,425 +0.00(+0.00%)
Nov 11, 2011 1.160 1.170 1.150 1.170 8,000 +0.02(+1.74%)
Nov 10, 2011 1.130 1.180 1.130 1.150 23,060 +0.01(+0.88%)
Nov 09, 2011 1.140 1.170 1.130 1.140 15,685 -0.01(-0.87%)
Nov 08, 2011 1.160 1.170 1.130 1.150 21,380 -0.02(-1.71%)
Nov 07, 2011 1.180 1.180 1.140 1.170 36,500 -0.01(-0.85%)
Nov 04, 2011 1.180 1.180 1.160 1.180 13,040 +0.01(+0.85%)
Nov 03, 2011 1.220 1.220 1.150 1.170 66,014 -0.03(-2.50%)
Nov 02, 2011 1.210 1.240 1.200 1.200 24,000 +0.02(+1.69%)
Nov 01, 2011 1.170 1.200 1.170 1.180 23,400 +0.02(+1.72%)
Oct 31, 2011 1.160 1.200 1.160 1.160 11,850 -0.04(-3.33%)
Oct 28, 2011 1.200 1.200 1.180 1.200 38,578 +0.03(+2.56%)
Oct 27, 2011 1.220 1.220 1.160 1.170 38,733 -0.03(-2.50%)
Oct 26, 2011 1.180 1.230 1.160 1.200 13,000 +0.00(+0.00%)
Oct 25, 2011 1.200 1.220 1.130 1.200 37,519 -0.03(-2.44%)
Oct 24, 2011 1.250 1.250 1.200 1.230 18,900 +0.01(+0.82%)
Oct 21, 2011 1.240 1.270 1.190 1.220 19,890 -0.01(-0.81%)
Oct 20, 2011 1.220 1.240 1.180 1.230 20,100 +0.07(+6.03%)
Oct 19, 2011 1.260 1.300 1.100 1.160 142,540 -0.09(-7.20%)
Oct 18, 2011 1.260 1.280 1.250 1.250 21,995 -0.03(-2.34%)
Oct 17, 2011 1.300 1.300 1.260 1.280 24,590 +0.00(+0.00%)
Oct 14, 2011 1.260 1.300 1.250 1.280 51,440 +0.02(+1.59%)
Oct 13, 2011 1.270 1.300 1.260 1.260 55,426 +0.02(+1.61%)
Oct 12, 2011 1.280 1.280 1.230 1.240 13,912 -0.02(-1.59%)
Oct 11, 2011 1.290 1.300 1.230 1.260 108,280 +0.11(+9.57%)
Oct 07, 2011 1.140 1.220 1.140 1.150 23,300 -0.05(-4.17%)
Oct 06, 2011 1.250 1.250 1.180 1.200 29,800 +0.01(+0.84%)
Oct 05, 2011 1.230 1.250 1.170 1.190 67,650 +0.03(+2.59%)
Oct 04, 2011 1.120 1.400 1.010 1.160 323,155 +0.02(+1.75%)
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.