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, 2011 1.490 1.530 1.480 1.500 39,036 +0.00(+0.00%)
Jun 29, 2011 1.500 1.530 1.460 1.500 74,814 +0.00(+0.00%)
Jun 28, 2011 1.490 1.500 1.460 1.500 39,205 +0.02(+1.35%)
Jun 27, 2011 1.580 1.580 1.480 1.480 135,500 -0.04(-2.63%)
Jun 24, 2011 1.520 1.560 1.480 1.520 29,157 -0.02(-1.30%)
Jun 23, 2011 1.510 1.550 1.470 1.540 49,171 +0.00(+0.00%)
Jun 22, 2011 1.590 1.590 1.500 1.540 49,773 -0.01(-0.65%)
Jun 21, 2011 1.600 1.610 1.540 1.550 36,145 +0.02(+1.31%)
Jun 20, 2011 1.580 1.600 1.530 1.530 124,371 -0.02(-1.29%)
Jun 17, 2011 1.480 1.550 1.470 1.550 67,651 +0.07(+4.73%)
Jun 16, 2011 1.600 1.640 1.400 1.480 211,013 -0.09(-5.73%)
Jun 15, 2011 1.670 1.670 1.510 1.570 89,664 -0.06(-3.68%)
Jun 14, 2011 1.660 1.660 1.530 1.630 85,850 -0.03(-1.81%)
Jun 13, 2011 1.670 1.700 1.620 1.660 339,116 +0.00(+0.00%)
Jun 10, 2011 1.530 1.680 1.500 1.660 344,622 +0.19(+12.93%)
Jun 09, 2011 1.610 1.610 1.440 1.470 211,492 -0.14(-8.70%)
Jun 08, 2011 1.670 1.670 1.610 1.610 90,301 -0.04(-2.42%)
Jun 07, 2011 1.690 1.690 1.640 1.650 111,305 -0.04(-2.37%)
Jun 06, 2011 1.690 1.690 1.610 1.690 202,373 +0.02(+1.20%)
Jun 03, 2011 1.770 1.770 1.640 1.670 403,290 -0.23(-12.11%)
May 24, 2011 1.880 1.910 1.880 1.900 29,100 +0.00(+0.00%)
May 20, 2011 1.910 1.930 1.870 1.900 37,920 +0.01(+0.53%)
May 19, 2011 1.860 1.890 1.840 1.890 33,855 +0.02(+1.07%)
May 18, 2011 1.900 1.910 1.870 1.870 6,160 +0.01(+0.54%)
May 17, 2011 1.900 1.920 1.830 1.860 40,657 -0.07(-3.63%)
May 16, 2011 1.980 1.980 1.890 1.930 57,343 -0.02(-1.03%)
May 13, 2011 1.950 1.950 1.910 1.950 18,050 +0.02(+1.04%)
May 12, 2011 1.930 1.930 1.890 1.930 32,397 +0.01(+0.52%)
May 11, 2011 1.980 1.980 1.920 1.920 47,848 -0.06(-3.03%)
May 10, 2011 1.990 1.990 1.950 1.980 28,836 -0.01(-0.50%)
May 09, 2011 1.980 2.010 1.950 1.990 37,789 -0.03(-1.49%)
May 06, 2011 2.040 2.040 1.980 2.020 25,700 -0.02(-0.98%)
May 05, 2011 2.060 2.060 1.980 2.040 45,366 +0.07(+3.55%)
May 04, 2011 1.990 2.000 1.950 1.970 9,982 +0.00(+0.00%)
May 03, 2011 2.080 2.080 1.950 1.970 29,537 -0.06(-2.96%)
May 02, 2011 1.950 2.030 2.030 2.030 192,325 +0.09(+4.64%)
Apr 29, 2011 1.920 1.940 1.910 1.940 39,988 -0.01(-0.51%)
Apr 28, 2011 1.950 1.960 1.900 1.950 62,225 +0.00(+0.00%)
Apr 27, 2011 1.970 1.970 1.930 1.950 29,207 -0.02(-1.02%)
Apr 26, 2011 1.980 2.020 1.960 1.970 73,556 -0.03(-1.50%)
Apr 25, 2011 2.050 2.060 2.000 2.000 19,638 -0.01(-0.50%)
Apr 21, 2011 2.000 2.020 1.990 2.010 36,980 +0.02(+1.01%)
Apr 20, 2011 1.970 2.020 1.950 1.990 36,512 +0.02(+1.02%)
Apr 19, 2011 2.030 2.030 1.920 1.970 147,328 -0.07(-3.43%)
Apr 18, 2011 2.080 2.100 2.010 2.040 66,926 -0.06(-2.86%)
Apr 15, 2011 2.120 2.120 2.060 2.100 17,684 -0.02(-0.94%)
Apr 14, 2011 2.040 2.120 2.040 2.120 68,087 +0.08(+3.92%)
Apr 13, 2011 2.050 2.080 2.020 2.040 23,155 -0.02(-0.97%)
Apr 12, 2011 2.100 2.100 2.040 2.060 15,028 +0.00(+0.00%)
Apr 11, 2011 2.140 2.140 2.010 2.060 46,544 -0.07(-3.29%)
Apr 08, 2011 2.150 2.150 2.080 2.130 48,914 +0.03(+1.43%)
Apr 07, 2011 2.120 2.170 2.090 2.100 41,947 +0.00(+0.00%)
Apr 06, 2011 2.140 2.160 2.060 2.100 34,606 -0.04(-1.87%)
Apr 05, 2011 2.080 2.200 2.050 2.140 50,512 +0.09(+4.39%)
Apr 04, 2011 2.060 2.100 2.030 2.050 57,245 -0.03(-1.44%)
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.