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

Resverlogix Corp (TSX: RVX )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 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 (%)
Jun 30, 2009 3.000 3.000 2.800 2.810 27,931 -0.19(-6.33%)
Jun 29, 2009 2.940 3.000 2.900 3.000 36,755 +0.14(+4.90%)
Jun 26, 2009 2.890 2.970 2.800 2.860 56,320 +0.06(+2.14%)
Jun 25, 2009 2.960 2.950 2.800 2.800 15,275 -0.16(-5.41%)
Jun 24, 2009 2.800 3.000 2.800 2.960 49,685 +0.28(+10.45%)
Jun 23, 2009 2.740 2.750 2.590 2.680 24,000 -0.12(-4.29%)
Jun 22, 2009 2.840 2.840 2.700 2.800 18,035 +0.00(+0.00%)
Jun 19, 2009 2.790 2.810 2.750 2.800 14,111 -0.06(-2.10%)
Jun 18, 2009 2.710 2.860 2.700 2.860 8,551 +0.11(+4.00%)
Jun 17, 2009 2.890 2.910 2.750 2.750 39,699 -0.17(-5.82%)
Jun 16, 2009 2.840 3.050 2.840 2.920 66,141 +0.07(+2.46%)
Jun 15, 2009 2.690 2.860 2.600 2.850 31,770 +0.17(+6.34%)
Jun 12, 2009 2.610 2.680 2.600 2.680 15,130 -0.02(-0.74%)
Jun 11, 2009 2.610 2.700 2.550 2.700 16,263 +0.10(+3.85%)
Jun 10, 2009 2.600 2.630 2.600 2.600 9,835 -0.01(-0.38%)
Jun 09, 2009 2.690 2.700 2.600 2.610 11,400 -0.05(-1.88%)
Jun 08, 2009 2.650 2.660 2.520 2.660 20,776 -0.06(-2.21%)
Jun 05, 2009 2.690 2.720 2.600 2.720 13,390 +0.05(+1.87%)
Jun 04, 2009 2.710 2.750 2.600 2.670 13,630 +0.06(+2.30%)
Jun 03, 2009 2.690 2.800 2.600 2.610 24,187 -0.08(-2.97%)
Jun 02, 2009 2.750 2.750 2.690 2.690 16,001 -0.01(-0.37%)
Jun 01, 2009 2.690 2.750 2.690 2.700 12,259 +0.05(+1.89%)
May 29, 2009 2.820 2.820 2.650 2.650 15,696 -0.10(-3.64%)
May 28, 2009 2.800 2.830 2.750 2.750 16,993 -0.02(-0.72%)
May 27, 2009 2.790 2.850 2.770 2.770 14,604 -0.18(-6.10%)
May 26, 2009 2.860 2.950 2.650 2.950 29,803 +0.09(+3.15%)
May 25, 2009 3.020 3.020 2.860 2.860 12,532 -0.14(-4.67%)
May 22, 2009 2.930 3.090 2.930 3.000 80,938 +0.15(+5.26%)
May 21, 2009 2.940 2.940 2.750 2.850 17,914 -0.04(-1.38%)
May 20, 2009 2.870 2.890 2.830 2.890 10,355 -0.05(-1.70%)
May 19, 2009 2.990 3.000 2.900 2.940 16,223 -0.04(-1.34%)
May 15, 2009 2.870 3.000 2.800 2.980 18,599 +0.17(+6.05%)
May 14, 2009 2.930 2.960 2.810 2.810 21,170 +0.01(+0.36%)
May 13, 2009 2.840 2.890 2.770 2.800 26,100 -0.02(-0.71%)
May 12, 2009 3.000 3.000 2.800 2.820 41,133 -0.17(-5.69%)
May 11, 2009 3.020 3.100 2.940 2.990 17,746 -0.10(-3.24%)
May 08, 2009 3.490 3.500 3.070 3.090 76,334 -0.31(-9.12%)
May 07, 2009 2.840 3.490 2.810 3.400 95,720 +0.56(+19.72%)
May 06, 2009 2.750 2.840 2.740 2.840 62,855 +0.08(+2.90%)
May 05, 2009 2.720 2.860 2.720 2.760 48,237 +0.00(+0.00%)
May 04, 2009 2.850 2.850 2.710 2.760 21,375 -0.02(-0.72%)
May 01, 2009 2.750 2.850 2.730 2.780 26,324 +0.06(+2.21%)
Apr 30, 2009 2.610 2.730 2.610 2.720 13,336 +0.10(+3.82%)
Apr 29, 2009 2.800 2.800 2.620 2.620 47,539 -0.18(-6.43%)
Apr 28, 2009 2.800 2.880 2.710 2.800 16,850 +0.00(+0.00%)
Apr 27, 2009 2.880 2.900 2.760 2.800 21,700 -0.11(-3.78%)
Apr 24, 2009 2.800 2.910 2.750 2.910 67,800 +0.11(+3.93%)
Apr 23, 2009 2.850 2.900 2.790 2.800 53,935 -0.04(-1.41%)
Apr 22, 2009 2.980 2.980 2.810 2.840 44,233 -0.14(-4.70%)
Apr 21, 2009 2.990 3.000 2.890 2.980 8,227 -0.02(-0.67%)
Apr 20, 2009 2.990 3.030 2.850 3.000 49,283 +0.00(+0.00%)
Apr 17, 2009 3.010 3.050 2.850 3.000 148,738 -0.01(-0.33%)
Apr 16, 2009 3.100 3.150 3.010 3.010 38,600 -0.14(-4.44%)
Apr 15, 2009 3.100 3.180 3.100 3.150 34,125 +0.08(+2.61%)
Apr 14, 2009 3.110 3.110 3.000 3.070 29,898 -0.05(-1.60%)
Apr 13, 2009 3.380 3.380 3.120 3.120 9,651 -0.26(-7.69%)
Apr 09, 2009 3.510 3.590 3.310 3.380 81,898 -0.19(-5.32%)
Apr 08, 2009 3.650 3.630 3.500 3.570 39,798 +0.07(+2.00%)
Apr 07, 2009 3.240 3.500 3.000 3.500 62,284 +0.28(+8.70%)
Apr 06, 2009 3.700 3.830 3.220 3.220 57,213 -0.48(-12.97%)
Apr 03, 2009 3.900 3.910 3.700 3.700 61,716 -0.16(-4.15%)
Apr 02, 2009 3.700 3.910 3.660 3.860 140,099 +0.16(+4.32%)
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.