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 (%)
Apr 30, 2013 3.440 3.550 3.340 3.370 275,107 -0.03(-0.88%)
Apr 29, 2013 3.200 3.400 3.200 3.400 148,648 +0.21(+6.58%)
Apr 26, 2013 3.140 3.190 3.110 3.190 67,648 +0.09(+2.90%)
Apr 25, 2013 3.050 3.150 3.050 3.100 111,428 +0.10(+3.33%)
Apr 24, 2013 3.090 3.160 2.970 3.000 96,573 +0.05(+1.69%)
Apr 23, 2013 2.770 2.950 2.770 2.950 54,601 +0.14(+4.98%)
Apr 22, 2013 2.700 2.930 2.680 2.810 207,901 +0.13(+4.85%)
Apr 19, 2013 2.700 2.850 2.670 2.680 183,547 -0.01(-0.37%)
Apr 18, 2013 2.770 2.900 2.690 2.690 178,910 +0.02(+0.75%)
Apr 17, 2013 2.830 2.850 2.650 2.670 159,876 -0.18(-6.32%)
Apr 16, 2013 2.980 2.980 2.820 2.850 186,458 -0.05(-1.72%)
Apr 15, 2013 2.930 2.970 2.860 2.900 140,790 -0.08(-2.68%)
Apr 12, 2013 3.130 3.140 2.950 2.980 99,397 -0.16(-5.10%)
Apr 11, 2013 3.160 3.160 3.110 3.140 110,275 +0.01(+0.32%)
Apr 10, 2013 3.120 3.250 3.090 3.130 144,341 -0.02(-0.63%)
Apr 09, 2013 3.200 3.220 3.050 3.150 127,408 +0.01(+0.32%)
Apr 08, 2013 3.390 3.490 2.790 3.140 602,735 -0.11(-3.38%)
Apr 05, 2013 3.150 3.260 3.120 3.250 282,368 +0.15(+4.84%)
Apr 04, 2013 3.000 3.180 2.980 3.100 177,008 +0.09(+2.99%)
Apr 03, 2013 2.880 3.090 2.880 3.010 278,146 +0.16(+5.61%)
Apr 02, 2013 2.790 2.870 2.710 2.850 155,760 +0.10(+3.64%)
Apr 01, 2013 2.780 2.950 2.750 2.750 263,841 +0.01(+0.36%)
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%)
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.