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

Resverlogix Corp (TSX: RVX )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 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 (%)
Mar 28, 2013 2.740 2.740 2.740 0 +0.11(+4.18%)
Mar 27, 2013 2.620 2.630 2.620 2.630 39,737 +0.00(+0.00%)
Mar 26, 2013 2.630 2.630 2.610 2.630 65,279 +0.01(+0.38%)
Mar 25, 2013 2.630 2.690 2.620 2.620 57,956 -0.04(-1.50%)
Mar 22, 2013 2.650 2.700 2.650 2.660 41,150 -0.06(-2.21%)
Mar 21, 2013 2.660 2.720 2.640 2.720 19,080 +0.03(+1.12%)
Mar 20, 2013 2.700 2.730 2.610 2.690 31,645 +0.04(+1.51%)
Mar 19, 2013 2.690 2.750 2.650 2.650 37,175 -0.10(-3.64%)
Mar 18, 2013 2.720 2.750 2.700 2.750 30,649 +0.07(+2.61%)
Mar 15, 2013 2.720 2.730 2.680 2.680 14,425 -0.06(-2.19%)
Mar 14, 2013 2.650 2.760 2.650 2.740 40,205 +0.10(+3.79%)
Mar 13, 2013 2.660 2.790 2.640 2.640 23,975 -0.05(-1.86%)
Mar 12, 2013 2.630 2.690 2.560 2.690 7,856 +0.03(+1.13%)
Mar 11, 2013 2.650 2.700 2.610 2.660 74,330 -0.04(-1.48%)
Mar 08, 2013 2.580 2.700 2.580 2.700 26,630 +0.03(+1.12%)
Mar 07, 2013 2.650 2.700 2.600 2.670 35,902 +0.02(+0.75%)
Mar 06, 2013 2.750 2.750 2.630 2.650 22,527 -0.13(-4.68%)
Mar 05, 2013 2.830 2.830 2.750 2.780 52,829 -0.02(-0.71%)
Mar 04, 2013 2.700 2.840 2.700 2.800 147,954 +0.15(+5.66%)
Mar 01, 2013 2.500 2.720 2.500 2.650 115,378 +0.12(+4.74%)
Feb 28, 2013 2.300 2.530 2.270 2.530 69,415 +0.20(+8.58%)
Feb 27, 2013 2.340 2.340 2.270 2.330 62,281 -0.06(-2.51%)
Feb 26, 2013 2.380 2.400 2.310 2.390 52,255 +0.01(+0.42%)
Feb 25, 2013 2.410 2.460 2.360 2.380 50,457 -0.08(-3.25%)
Feb 22, 2013 2.500 2.530 2.460 2.460 25,567 -0.03(-1.20%)
Feb 21, 2013 2.550 2.550 2.380 2.490 91,493 -0.05(-1.97%)
Feb 20, 2013 2.730 2.730 2.470 2.540 112,668 -0.13(-4.87%)
Feb 19, 2013 2.780 2.780 2.670 2.670 57,059 -0.10(-3.61%)
Feb 15, 2013 2.770 2.770 2.770 0 +0.04(+1.47%)
Feb 14, 2013 2.690 2.750 2.690 2.730 27,975 +0.03(+1.11%)
Feb 13, 2013 2.700 2.760 2.560 2.700 121,155 +0.01(+0.37%)
Feb 12, 2013 2.770 2.840 2.680 2.690 89,190 -0.11(-3.93%)
Feb 11, 2013 2.910 2.910 2.800 2.800 56,595 -0.05(-1.75%)
Feb 08, 2013 2.900 2.910 2.850 2.850 58,884 -0.08(-2.73%)
Feb 07, 2013 2.900 2.950 2.810 2.930 49,241 +0.05(+1.74%)
Feb 06, 2013 2.950 3.030 2.880 2.880 111,080 +0.12(+4.35%)
Feb 04, 2013 2.850 2.890 2.720 2.760 110,391 -0.19(-6.44%)
Feb 01, 2013 2.840 3.040 2.610 2.950 413,898 +0.20(+7.27%)
Jan 31, 2013 3.000 3.330 2.440 2.750 1,337,429 -0.15(-5.17%)
Jan 30, 2013 2.560 2.950 2.550 2.900 432,921 +0.38(+15.08%)
Jan 29, 2013 2.320 2.600 2.320 2.520 267,078 +0.17(+7.23%)
Jan 28, 2013 2.410 2.420 2.240 2.350 131,907 -0.05(-2.08%)
Jan 25, 2013 2.430 2.430 2.320 2.400 128,089 +0.12(+5.26%)
Jan 24, 2013 2.130 2.480 2.130 2.280 308,110 +0.16(+7.55%)
Jan 23, 2013 2.060 2.130 2.050 2.120 93,050 +0.05(+2.42%)
Jan 22, 2013 2.060 2.130 2.030 2.070 64,530 -0.05(-2.36%)
Jan 21, 2013 2.000 2.120 2.000 2.120 63,109 +0.12(+6.00%)
Jan 18, 2013 2.040 2.050 2.000 2.000 48,580 -0.02(-0.99%)
Jan 17, 2013 1.980 2.060 1.980 2.020 29,657 +0.04(+2.02%)
Jan 16, 2013 2.020 2.040 1.980 1.980 24,832 +0.02(+1.02%)
Jan 15, 2013 2.050 2.110 1.960 1.960 190,945 +0.01(+0.51%)
Jan 14, 2013 1.880 2.000 1.870 1.950 76,270 +0.10(+5.41%)
Jan 11, 2013 1.780 1.850 1.740 1.850 80,855 +0.07(+3.93%)
Jan 10, 2013 1.750 1.790 1.720 1.780 9,400 -0.02(-1.11%)
Jan 09, 2013 1.750 1.800 1.710 1.800 18,241 +0.10(+5.88%)
Jan 08, 2013 1.820 1.820 1.700 1.700 44,255 -0.10(-5.56%)
Jan 07, 2013 1.820 1.870 1.780 1.800 15,922 +0.07(+4.05%)
Jan 04, 2013 1.690 1.870 1.690 1.730 89,753 +0.08(+4.85%)
Jan 03, 2013 1.600 1.650 1.570 1.650 72,908 +0.07(+4.43%)
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.