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: 2:21 PM EDT, May 9, 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, 2015 2.730 2.760 2.560 2.620 130,981 -0.08(-2.96%)
Apr 29, 2015 2.810 2.820 2.700 2.700 121,216 -0.09(-3.23%)
Apr 28, 2015 2.890 2.900 2.760 2.790 131,435 -0.08(-2.79%)
Apr 27, 2015 2.850 3.000 2.760 2.870 513,285 +0.18(+6.69%)
Apr 24, 2015 2.680 2.790 2.670 2.690 88,183 +0.04(+1.51%)
Apr 23, 2015 2.820 2.820 2.580 2.650 145,140 -0.15(-5.36%)
Apr 22, 2015 2.730 2.960 2.720 2.800 698,011 +0.17(+6.46%)
Apr 21, 2015 2.620 2.700 2.450 2.630 184,478 -0.08(-2.95%)
Apr 20, 2015 2.560 2.900 2.550 2.710 544,586 +0.17(+6.69%)
Apr 17, 2015 1.900 2.590 1.790 2.540 929,017 +0.43(+20.38%)
Apr 16, 2015 2.680 2.680 2.020 2.110 508,950 -0.58(-21.56%)
Apr 15, 2015 2.920 2.930 2.570 2.690 330,118 -0.31(-10.33%)
Apr 14, 2015 2.840 3.000 2.640 3.000 354,457 +0.08(+2.74%)
Apr 13, 2015 2.990 3.130 2.820 2.920 634,490 +0.20(+7.35%)
Apr 10, 2015 2.150 2.750 2.100 2.720 596,299 +0.63(+30.14%)
Apr 09, 2015 1.860 2.250 1.850 2.090 386,421 +0.31(+17.42%)
Apr 08, 2015 1.770 1.880 1.680 1.780 239,221 -0.02(-1.11%)
Apr 07, 2015 1.550 1.800 1.550 1.800 147,303 +0.24(+15.38%)
Apr 06, 2015 1.650 1.650 1.550 1.560 56,232 -0.08(-4.88%)
Apr 02, 2015 1.640 1.640 1.640 0 +0.04(+2.50%)
Apr 01, 2015 1.600 1.650 1.590 1.600 28,313 -0.02(-1.23%)
Mar 31, 2015 1.600 1.620 1.550 1.620 39,509 +0.00(+0.00%)
Mar 30, 2015 1.550 1.630 1.550 1.620 23,576 -0.01(-0.61%)
Mar 27, 2015 1.530 1.630 1.530 1.630 53,330 +0.08(+5.16%)
Mar 26, 2015 1.650 1.660 1.540 1.550 47,655 -0.12(-7.19%)
Mar 25, 2015 1.600 1.690 1.600 1.670 63,251 +0.05(+3.09%)
Mar 24, 2015 1.520 1.620 1.500 1.620 47,326 +0.11(+7.28%)
Mar 23, 2015 1.640 1.710 1.450 1.510 148,073 -0.19(-11.18%)
Mar 20, 2015 1.720 1.730 1.620 1.700 117,310 -0.03(-1.73%)
Mar 19, 2015 1.750 1.820 1.620 1.730 160,789 +0.02(+1.17%)
Mar 18, 2015 1.450 1.740 1.430 1.710 284,371 +0.31(+22.14%)
Mar 17, 2015 1.820 1.820 1.350 1.400 549,859 -0.41(-22.65%)
Mar 16, 2015 1.880 1.910 1.720 1.810 324,856 +0.01(+0.56%)
Mar 13, 2015 1.520 1.930 1.520 1.800 496,599 +0.28(+18.42%)
Mar 12, 2015 1.220 1.580 1.220 1.520 269,735 +0.27(+21.60%)
Mar 11, 2015 1.230 1.250 1.190 1.250 66,795 +0.05(+4.17%)
Mar 10, 2015 1.300 1.300 1.140 1.200 165,914 -0.10(-7.69%)
Mar 09, 2015 1.100 1.340 1.100 1.300 390,337 +0.25(+23.81%)
Mar 06, 2015 0.9600 1.150 0.9600 1.050 399,845 +0.10(+10.53%)
Mar 05, 2015 0.9300 0.9700 0.9300 0.9500 357,304 +0.02(+2.15%)
Mar 04, 2015 0.9400 0.9000 0.9300 101,010 +0.03(+3.33%)
Mar 03, 2015 0.9000 0.8300 0.9000 197,835 +0.05(+5.88%)
Mar 02, 2015 0.8000 0.8500 0.7000 0.8500 353,131 +0.03(+3.66%)
Feb 27, 2015 0.8700 0.8800 0.7500 0.8200 236,144 -0.05(-5.75%)
Feb 26, 2015 0.8900 0.8900 0.8800 0.8700 50,887 -0.03(-3.33%)
Feb 25, 2015 0.8400 0.9000 0.8400 0.9000 22,500 +0.02(+2.27%)
Feb 24, 2015 0.8700 0.8800 0.8500 0.8800 24,502 +0.01(+1.15%)
Feb 23, 2015 0.8600 0.9000 0.8300 0.8700 38,720 -0.02(-2.25%)
Feb 20, 2015 0.8700 0.8900 0.8300 0.8900 55,631 +0.04(+4.71%)
Feb 19, 2015 0.9000 0.9300 0.8500 0.8500 119,450 -0.09(-9.57%)
Feb 18, 2015 0.9800 1.000 0.8700 0.9400 110,728 -0.02(-2.08%)
Feb 17, 2015 0.8100 0.9600 0.8000 0.9600 223,134 +0.14(+17.07%)
Feb 13, 2015 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Feb 12, 2015 0.7800 0.8000 0.7800 0.8000 83,353 +0.01(+1.27%)
Feb 11, 2015 0.7700 0.7900 0.7600 0.7900 123,960 +0.04(+5.33%)
Feb 10, 2015 0.7100 0.7600 0.7100 0.7500 62,400 +0.05(+7.14%)
Feb 09, 2015 0.7000 0.7000 0.6800 0.7000 6,900 +0.02(+2.94%)
Feb 06, 2015 0.6600 0.6900 0.6600 0.6800 9,850 -0.03(-4.23%)
Feb 05, 2015 0.6600 0.7100 0.6400 0.7100 33,410 +0.05(+7.58%)
Feb 04, 2015 0.6900 0.6900 0.6600 0.6600 8,460 -0.03(-4.35%)
Feb 03, 2015 0.6800 0.6900 0.6800 0.6900 23,740 +0.06(+9.52%)
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.