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

Resverlogix Corp (TSX: RVX )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 11, 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 (%)
Jul 31, 2018 2.570 2.600 2.540 2.560 142,250 -0.01(-0.39%)
Jul 30, 2018 2.580 2.580 2.500 2.570 77,270 +0.06(+2.39%)
Jul 27, 2018 2.500 2.580 2.500 2.510 60,996 +0.05(+2.03%)
Jul 26, 2018 2.450 2.510 2.450 2.460 21,350 +0.04(+1.65%)
Jul 25, 2018 2.490 2.520 2.420 2.420 43,550 -0.11(-4.35%)
Jul 24, 2018 2.410 2.630 2.400 2.530 80,542 +0.10(+4.12%)
Jul 23, 2018 2.340 2.570 2.300 2.430 39,517 +0.09(+3.85%)
Jul 20, 2018 2.270 2.370 2.270 2.340 20,426 +0.05(+2.18%)
Jul 19, 2018 2.280 2.400 2.250 2.290 64,329 +0.01(+0.44%)
Jul 18, 2018 2.340 2.380 2.260 2.280 74,148 -0.13(-5.39%)
Jul 17, 2018 2.450 2.500 2.400 2.410 39,280 -0.09(-3.60%)
Jul 16, 2018 2.570 2.580 2.500 2.500 26,412 -0.07(-2.72%)
Jul 13, 2018 2.650 2.680 2.500 2.570 54,191 -0.06(-2.28%)
Jul 12, 2018 2.690 2.700 2.610 2.630 49,530 -0.04(-1.50%)
Jul 11, 2018 2.680 2.720 2.650 2.670 50,781 -0.02(-0.74%)
Jul 10, 2018 2.610 2.730 2.600 2.690 109,832 +0.05(+1.89%)
Jul 09, 2018 2.420 2.700 2.420 2.640 162,950 +0.24(+10.00%)
Jul 06, 2018 2.380 2.580 2.370 2.400 178,956 +0.02(+0.84%)
Jul 05, 2018 2.370 2.400 2.270 2.380 55,025 +0.04(+1.71%)
Jul 04, 2018 2.360 2.390 2.340 2.340 1,300 -0.02(-0.85%)
Jul 03, 2018 2.350 2.440 2.250 2.360 151,360 -0.10(-4.07%)
Jun 29, 2018 2.460 2.460 2.460 0 -0.01(-0.40%)
Jun 28, 2018 2.400 2.600 2.250 2.470 166,420 +0.00(+0.00%)
Jun 27, 2018 2.230 2.470 2.210 2.470 181,475 +0.24(+10.76%)
Jun 26, 2018 2.200 2.340 2.150 2.230 142,050 +0.09(+4.21%)
Jun 25, 2018 2.150 2.300 2.120 2.140 81,968 -0.03(-1.38%)
Jun 22, 2018 2.100 2.190 2.050 2.170 112,503 +0.06(+2.84%)
Jun 21, 2018 2.070 2.180 2.000 2.110 66,402 +0.06(+2.93%)
Jun 20, 2018 2.190 2.300 2.010 2.050 189,255 -0.33(-13.87%)
Jun 19, 2018 2.350 2.750 2.000 2.380 804,151 -0.05(-2.06%)
Jun 18, 2018 1.920 2.490 1.920 2.430 543,012 +0.52(+27.23%)
Jun 15, 2018 1.950 1.870 1.910 184,411 +0.04(+2.14%)
Jun 14, 2018 1.710 1.950 1.690 1.870 256,846 +0.08(+4.47%)
Jun 13, 2018 1.660 1.810 1.660 1.790 114,328 +0.09(+5.29%)
Jun 12, 2018 1.690 1.700 1.600 1.700 154,131 -0.02(-1.16%)
Jun 11, 2018 1.440 1.730 1.440 1.720 296,613 +0.19(+12.42%)
Jun 08, 2018 1.330 1.680 1.330 1.530 303,000 +0.24(+18.60%)
Jun 07, 2018 1.320 1.350 1.270 1.290 236,799 -0.11(-7.86%)
Jun 06, 2018 1.320 1.420 1.320 1.400 229,471 +0.02(+1.45%)
Jun 05, 2018 1.350 1.390 1.280 1.380 504,075 +0.01(+0.73%)
Jun 04, 2018 1.350 1.380 1.300 1.370 127,925 +0.08(+6.20%)
Jun 01, 2018 1.205 1.330 1.205 1.290 181,822 +0.17(+15.18%)
May 31, 2018 1.270 1.280 1.110 1.120 525,173 -0.13(-10.40%)
May 30, 2018 1.370 1.400 1.230 1.250 482,720 -0.11(-8.09%)
May 29, 2018 1.450 1.500 1.330 1.360 138,600 -0.04(-2.86%)
May 28, 2018 1.580 1.620 1.400 1.400 118,430 -0.15(-9.68%)
May 25, 2018 1.470 1.600 1.470 1.550 144,110 +0.07(+4.73%)
May 24, 2018 1.510 1.540 1.440 1.480 71,350 +0.00(+0.00%)
May 23, 2018 1.470 1.480 1.420 1.480 109,360 -0.03(-1.99%)
May 22, 2018 1.650 1.650 1.480 1.510 110,067 -0.17(-10.12%)
May 18, 2018 1.680 1.680 1.680 0 +0.18(+12.00%)
May 17, 2018 1.300 1.510 1.300 1.500 222,720 +0.15(+11.11%)
May 16, 2018 1.270 1.350 1.270 1.350 72,369 +0.10(+8.00%)
May 15, 2018 1.360 1.430 1.250 1.250 108,770 -0.12(-8.76%)
May 14, 2018 1.360 1.430 1.350 1.370 79,697 +0.01(+0.74%)
May 11, 2018 1.390 1.410 1.350 1.360 57,797 -0.03(-2.16%)
May 10, 2018 1.380 1.550 1.350 1.390 276,871 +0.04(+2.96%)
May 09, 2018 1.330 1.400 1.260 1.350 102,500 +0.02(+1.50%)
May 08, 2018 1.380 1.390 1.310 1.330 49,050 -0.03(-2.21%)
May 07, 2018 1.340 1.400 1.280 1.360 76,505 +0.03(+2.26%)
May 04, 2018 1.250 1.330 1.250 1.330 38,440 +0.05(+3.91%)
May 03, 2018 1.240 1.310 1.240 1.280 31,494 +0.03(+2.40%)
May 02, 2018 1.230 1.300 1.230 1.250 21,900 +0.02(+1.63%)
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.