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 (%)
Mar 31, 2014 0.7900 0.8200 0.7600 0.7600 117,152 -0.03(-3.80%)
Mar 28, 2014 0.7600 0.7900 0.7600 0.7900 15,521 +0.04(+5.33%)
Mar 27, 2014 0.7600 0.7800 0.7300 0.7500 64,250 +0.00(+0.00%)
Mar 26, 2014 0.7600 0.7700 0.7500 0.7500 30,680 -0.01(-1.32%)
Mar 25, 2014 0.7700 0.7700 0.7600 0.7600 5,884 -0.01(-1.30%)
Mar 24, 2014 0.7600 0.7700 0.7600 0.7700 13,365 +0.00(+0.00%)
Mar 21, 2014 0.7700 0.7900 0.7500 0.7700 42,313 +0.00(+0.00%)
Mar 20, 2014 0.8000 0.8000 0.7600 0.7700 46,800 -0.01(-1.28%)
Mar 19, 2014 0.7800 0.8400 0.7800 0.7800 76,148 +0.00(+0.00%)
Mar 18, 2014 0.7800 0.7800 0.7100 0.7800 108,418 -0.01(-1.27%)
Mar 17, 2014 0.7100 0.8400 0.6900 0.7900 248,188 +0.07(+9.72%)
Mar 14, 2014 0.7400 0.7400 0.7200 0.7200 7,230 +0.01(+1.41%)
Mar 13, 2014 0.7500 0.7500 0.7100 0.7100 26,799 -0.03(-4.05%)
Mar 12, 2014 0.7400 0.7500 0.7400 0.7400 17,994 +0.00(+0.00%)
Mar 11, 2014 0.7700 0.7700 0.7400 0.7400 23,074 -0.05(-6.33%)
Mar 10, 2014 0.7900 0.7900 0.7900 0.7900 9,475 +0.03(+3.95%)
Mar 07, 2014 0.7100 0.7900 0.7100 0.7600 76,948 +0.04(+5.56%)
Mar 06, 2014 0.7500 0.7500 0.7000 0.7200 74,977 -0.04(-5.26%)
Mar 05, 2014 0.7600 0.7600 0.7600 0.7600 17,125 +0.00(+0.00%)
Mar 04, 2014 0.7500 0.7600 0.7400 0.7600 30,583 +0.00(+0.00%)
Mar 03, 2014 0.7400 0.7700 0.7400 0.7600 31,804 +0.01(+1.33%)
Feb 28, 2014 0.7800 0.7800 0.7500 0.7500 39,559 -0.02(-2.60%)
Feb 27, 2014 0.7700 0.7900 0.7700 0.7700 53,695 +0.00(+0.00%)
Feb 26, 2014 0.7900 0.8000 0.7700 0.7700 23,991 -0.03(-3.75%)
Feb 25, 2014 0.8100 0.8200 0.8000 0.8000 13,170 +0.00(+0.00%)
Feb 24, 2014 0.7900 0.8000 0.7800 0.8000 28,100 +0.00(+0.00%)
Feb 21, 2014 0.8100 0.8100 0.7900 0.8000 18,689 -0.04(-4.76%)
Feb 20, 2014 0.8100 0.8500 0.7600 0.8400 127,120 +0.02(+2.44%)
Feb 19, 2014 0.7500 0.8200 0.7500 0.8200 98,473 +0.07(+9.33%)
Feb 18, 2014 0.6800 0.7600 0.6800 0.7500 86,369 +0.03(+4.17%)
Feb 14, 2014 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Feb 13, 2014 0.8300 0.8500 0.6300 0.7000 423,140 -0.18(-20.45%)
Feb 12, 2014 0.8500 0.8800 0.8000 0.8800 107,276 +0.04(+4.76%)
Feb 11, 2014 0.8000 0.8600 0.8000 0.8400 157,301 +0.05(+6.33%)
Feb 10, 2014 0.8400 0.8400 0.7800 0.7900 91,044 -0.04(-4.82%)
Feb 07, 2014 0.8400 0.8400 0.8000 0.8300 63,850 -0.01(-1.19%)
Feb 06, 2014 0.8400 0.8500 0.8300 0.8400 76,840 +0.03(+3.70%)
Feb 05, 2014 0.8400 0.8400 0.8100 0.8100 17,600 -0.03(-3.57%)
Feb 04, 2014 0.8300 0.8800 0.8300 0.8400 40,241 +0.01(+1.20%)
Feb 03, 2014 0.8200 0.8400 0.8100 0.8300 29,320 +0.02(+2.47%)
Jan 31, 2014 0.8100 0.8400 0.8100 0.8100 20,630 -0.01(-1.22%)
Jan 30, 2014 0.7800 0.8900 0.7600 0.8200 96,290 +0.02(+2.50%)
Jan 29, 2014 0.7900 0.8200 0.7400 0.8000 99,518 -0.03(-3.61%)
Jan 28, 2014 0.7900 0.8300 0.7800 0.8300 29,695 +0.04(+5.06%)
Jan 27, 2014 0.8000 0.8000 0.7600 0.7900 87,416 -0.03(-3.66%)
Jan 24, 2014 0.8300 0.8300 0.7500 0.8200 108,995 +0.02(+2.50%)
Jan 23, 2014 0.8000 0.8300 0.7900 0.8000 67,030 +0.00(+0.00%)
Jan 22, 2014 0.7400 0.8300 0.7400 0.8000 329,314 +0.07(+9.59%)
Jan 21, 2014 0.7300 0.7400 0.7000 0.7300 74,601 +0.00(+0.00%)
Jan 20, 2014 0.7200 0.7300 0.6900 0.7300 49,290 +0.04(+5.80%)
Jan 17, 2014 0.6800 0.7200 0.6300 0.6900 344,550 +0.00(+0.00%)
Jan 16, 2014 0.8600 0.8600 0.6800 0.6900 668,067 -0.11(-13.75%)
Jan 15, 2014 0.5500 0.8300 0.5400 0.8000 1,160,867 +0.25(+45.45%)
Jan 14, 2014 0.5500 0.5500 0.5400 0.5500 13,522 +0.00(+0.00%)
Jan 13, 2014 0.5800 0.5800 0.5400 0.5500 17,158 +0.00(+0.00%)
Jan 10, 2014 0.5500 0.5600 0.5400 0.5500 36,300 -0.03(-5.17%)
Jan 09, 2014 0.5600 0.5800 0.5600 0.5800 4,000 +0.00(+0.00%)
Jan 08, 2014 0.5700 0.5900 0.5700 0.5800 56,282 +0.03(+5.45%)
Jan 07, 2014 0.5500 0.5900 0.5500 0.5500 44,115 -0.03(-5.17%)
Jan 06, 2014 0.5900 0.6100 0.5600 0.5800 31,980 +0.02(+3.57%)
Jan 03, 2014 0.6100 0.6400 0.5600 0.5600 161,428 +0.00(+0.00%)
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.