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: 3:59 PM EDT, May 31, 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 (%)
Aug 30, 2013 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Aug 29, 2013 0.6900 0.7900 0.6900 0.7500 647,884 +0.08(+11.94%)
Aug 28, 2013 0.6600 0.6900 0.6600 0.6700 52,623 +0.00(+0.00%)
Aug 27, 2013 0.6600 0.7000 0.6600 0.6700 106,070 +0.00(+0.00%)
Aug 26, 2013 0.6500 0.6900 0.6500 0.6700 86,189 +0.02(+3.08%)
Aug 23, 2013 0.6300 0.6700 0.6200 0.6500 151,896 +0.03(+4.84%)
Aug 22, 2013 0.6100 0.6400 0.6100 0.6200 91,510 +0.00(+0.00%)
Aug 21, 2013 0.5600 0.6400 0.5600 0.6200 254,482 +0.08(+14.81%)
Aug 20, 2013 0.5800 0.5800 0.5300 0.5400 65,865 -0.02(-3.57%)
Aug 19, 2013 0.5300 0.5800 0.5100 0.5600 72,915 +0.01(+1.82%)
Aug 16, 2013 0.5600 0.5600 0.5300 0.5500 71,941 -0.01(-1.79%)
Aug 15, 2013 0.6000 0.6000 0.5300 0.5600 152,342 -0.02(-3.45%)
Aug 14, 2013 0.5600 0.6000 0.5600 0.5800 129,020 +0.01(+1.75%)
Aug 13, 2013 0.6100 0.6600 0.5600 0.5700 326,595 -0.06(-9.52%)
Aug 12, 2013 0.4900 0.6900 0.4900 0.6300 1,307,896 +0.22(+53.66%)
Aug 09, 2013 0.4900 0.4900 0.4100 0.4100 132,541 -0.07(-13.68%)
Aug 08, 2013 0.4300 0.4800 0.4300 0.4750 102,955 -0.02(-4.04%)
Aug 07, 2013 0.5300 0.5300 0.4850 0.4950 88,665 -0.04(-6.60%)
Aug 06, 2013 0.5200 0.5400 0.5200 0.5300 16,839 -0.03(-5.36%)
Aug 02, 2013 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Aug 01, 2013 0.5500 0.5800 0.5500 0.5800 31,025 +0.02(+3.57%)
Jul 31, 2013 0.5200 0.5900 0.5200 0.5600 87,702 +0.05(+9.80%)
Jul 30, 2013 0.5600 0.5700 0.5100 0.5100 172,561 -0.06(-10.53%)
Jul 29, 2013 0.5900 0.6100 0.5600 0.5700 128,114 -0.05(-8.06%)
Jul 26, 2013 0.6400 0.6400 0.6000 0.6200 294,042 -0.02(-3.13%)
Jul 25, 2013 0.6600 0.6700 0.6400 0.6400 36,775 -0.02(-3.03%)
Jul 24, 2013 0.7200 0.7200 0.6600 0.6600 52,402 -0.03(-4.35%)
Jul 23, 2013 0.6700 0.6900 0.6400 0.6900 156,040 +0.01(+1.47%)
Jul 22, 2013 0.7100 0.7100 0.6600 0.6800 117,971 -0.05(-6.85%)
Jul 19, 2013 0.6900 0.7400 0.6000 0.7300 391,673 +0.03(+4.29%)
Jul 18, 2013 0.7300 0.7400 0.7000 0.7000 171,109 -0.03(-4.11%)
Jul 17, 2013 0.7500 0.7800 0.7000 0.7300 126,892 -0.03(-3.95%)
Jul 16, 2013 0.8400 0.8400 0.7100 0.7600 263,973 -0.09(-10.59%)
Jul 15, 2013 0.8200 0.9200 0.8200 0.8500 474,808 +0.07(+8.97%)
Jul 12, 2013 0.6600 0.7800 0.6500 0.7800 543,814 +0.12(+18.18%)
Jul 11, 2013 0.9100 0.9100 0.6000 0.6600 2,517,551 -0.27(-29.03%)
Jul 10, 2013 0.9800 1.030 0.9300 0.9300 522,811 -0.08(-7.92%)
Jul 09, 2013 1.120 1.130 0.8900 1.010 1,689,208 -0.08(-7.34%)
Jul 08, 2013 1.070 1.160 1.030 1.090 2,356,958 +0.10(+10.10%)
Jul 05, 2013 0.8700 1.050 0.8700 0.9900 3,670,374 +0.15(+17.86%)
Jul 04, 2013 0.7100 0.8500 0.6700 0.8400 2,009,403 +0.17(+25.37%)
Jul 03, 2013 0.5900 0.7700 0.5800 0.6700 2,413,509 +0.09(+15.52%)
Jul 02, 2013 0.2800 0.9900 0.2600 0.5800 5,419,505 +0.35(+152.17%)
Jun 28, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 27, 2013 0.2500 0.3000 0.1500 0.2300 3,697,798 -2.92(-92.70%)
Jun 26, 2013 2.840 3.300 2.840 3.150 194,920 +0.38(+13.72%)
Jun 25, 2013 2.350 2.820 2.350 2.770 163,428 +0.42(+17.87%)
Jun 24, 2013 2.280 2.390 2.130 2.350 93,175 +0.14(+6.33%)
Jun 21, 2013 2.250 2.320 2.130 2.210 51,595 -0.13(-5.56%)
Jun 20, 2013 2.360 2.370 2.250 2.340 71,468 -0.02(-0.85%)
Jun 19, 2013 2.390 2.420 2.310 2.360 37,380 -0.06(-2.48%)
Jun 18, 2013 2.460 2.460 2.320 2.420 50,136 +0.04(+1.68%)
Jun 17, 2013 2.460 2.480 2.320 2.380 58,208 -0.03(-1.24%)
Jun 14, 2013 2.400 2.430 2.340 2.410 50,928 +0.03(+1.26%)
Jun 13, 2013 2.400 2.440 2.320 2.380 37,295 +0.06(+2.59%)
Jun 12, 2013 2.290 2.530 2.270 2.320 139,847 +0.06(+2.65%)
Jun 11, 2013 2.410 2.490 2.260 2.260 265,960 -0.14(-5.83%)
Jun 10, 2013 2.840 2.840 2.400 2.400 198,247 -0.41(-14.59%)
Jun 07, 2013 2.780 2.810 2.730 2.810 61,509 -0.01(-0.35%)
Jun 06, 2013 2.760 2.860 2.750 2.820 138,260 -0.02(-0.70%)
Jun 05, 2013 3.010 3.010 2.820 2.840 118,758 -0.12(-4.05%)
Jun 04, 2013 3.200 3.230 2.840 2.960 370,202 -0.64(-17.78%)
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.