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 (%)
Aug 31, 2015 1.510 1.640 1.510 1.640 31,025 +0.07(+4.46%)
Aug 28, 2015 1.550 1.600 1.520 1.570 33,890 +0.07(+4.67%)
Aug 27, 2015 1.360 1.600 1.360 1.500 45,450 +0.11(+7.91%)
Aug 26, 2015 1.360 1.400 1.330 1.390 34,021 +0.03(+2.21%)
Aug 25, 2015 1.270 1.620 1.250 1.360 43,300 +0.11(+8.80%)
Aug 24, 2015 1.270 1.350 1.000 1.250 162,854 -0.12(-8.76%)
Aug 21, 2015 1.430 1.440 1.360 1.370 34,846 -0.06(-4.20%)
Aug 20, 2015 1.470 1.480 1.430 1.430 45,992 -0.05(-3.38%)
Aug 19, 2015 1.570 1.570 1.480 1.480 43,100 -0.08(-5.13%)
Aug 18, 2015 1.600 1.600 1.560 1.560 6,700 -0.05(-3.11%)
Aug 17, 2015 1.620 1.640 1.600 1.610 17,744 -0.03(-1.83%)
Aug 14, 2015 1.580 1.690 1.560 1.640 19,920 +0.06(+3.80%)
Aug 13, 2015 1.550 1.580 1.530 1.580 9,929 +0.03(+1.94%)
Aug 12, 2015 1.600 1.660 1.520 1.550 32,900 +0.00(+0.00%)
Aug 11, 2015 1.550 1.550 1.480 1.550 66,700 +0.03(+1.97%)
Aug 10, 2015 1.540 1.550 1.520 1.520 15,270 +0.01(+0.66%)
Aug 07, 2015 1.580 1.600 1.510 1.510 47,740 -0.10(-6.21%)
Aug 06, 2015 1.650 1.660 1.600 1.610 22,607 -0.04(-2.42%)
Aug 05, 2015 1.650 1.740 1.630 1.650 52,731 -0.07(-4.07%)
Aug 04, 2015 1.850 1.850 1.720 1.720 28,418 -0.10(-5.49%)
Jul 31, 2015 1.820 1.820 1.820 0 +0.00(+0.00%)
Jul 30, 2015 1.830 1.900 1.780 1.820 19,903 +0.02(+1.11%)
Jul 29, 2015 1.850 1.900 1.760 1.800 53,536 -0.09(-4.76%)
Jul 28, 2015 1.900 1.920 1.860 1.890 26,540 +0.08(+4.42%)
Jul 27, 2015 2.020 2.020 1.810 1.810 61,720 -0.19(-9.50%)
Jul 24, 2015 2.030 2.120 1.950 2.000 50,155 -0.12(-5.66%)
Jul 23, 2015 2.010 2.120 2.000 2.120 26,105 +0.09(+4.43%)
Jul 22, 2015 2.140 2.140 2.000 2.030 32,610 -0.07(-3.33%)
Jul 21, 2015 2.060 2.300 1.970 2.100 107,459 +0.20(+10.53%)
Jul 20, 2015 2.050 2.050 1.900 1.900 27,973 -0.20(-9.52%)
Jul 17, 2015 2.150 2.150 2.050 2.100 19,642 +0.00(+0.00%)
Jul 16, 2015 2.050 2.110 2.050 2.100 10,800 +0.04(+1.94%)
Jul 15, 2015 2.070 2.100 2.030 2.060 11,369 -0.09(-4.19%)
Jul 14, 2015 2.050 2.150 1.970 2.150 57,977 +0.03(+1.42%)
Jul 13, 2015 2.090 2.120 2.070 2.120 37,300 +0.10(+4.95%)
Jul 10, 2015 2.100 2.100 2.020 2.020 32,975 -0.03(-1.46%)
Jul 09, 2015 2.020 2.090 2.010 2.050 34,063 +0.05(+2.50%)
Jul 08, 2015 2.130 2.130 1.950 2.000 44,237 +0.01(+0.50%)
Jul 07, 2015 2.050 2.070 1.800 1.990 143,211 -0.13(-6.13%)
Jul 06, 2015 2.150 2.150 2.120 2.120 22,989 -0.05(-2.30%)
Jul 03, 2015 2.200 2.240 2.150 2.170 6,720 -0.04(-1.81%)
Jul 02, 2015 2.220 2.290 2.180 2.210 24,600 +0.08(+3.76%)
Jun 30, 2015 2.130 2.130 2.130 0 -0.07(-3.18%)
Jun 29, 2015 2.340 2.340 2.140 2.200 65,100 -0.16(-6.78%)
Jun 26, 2015 2.340 2.360 2.280 2.360 28,737 +0.02(+0.85%)
Jun 25, 2015 2.250 2.350 2.230 2.340 43,642 +0.09(+4.00%)
Jun 24, 2015 2.310 2.310 2.190 2.250 14,232 -0.02(-0.88%)
Jun 23, 2015 2.350 2.370 2.260 2.270 36,733 -0.07(-2.99%)
Jun 22, 2015 2.250 2.390 2.250 2.340 94,471 +0.07(+3.08%)
Jun 19, 2015 2.210 2.290 2.150 2.270 57,286 +0.07(+3.18%)
Jun 18, 2015 2.220 2.270 2.200 2.200 48,520 -0.02(-0.90%)
Jun 17, 2015 2.200 2.250 2.170 2.220 36,971 +0.04(+1.83%)
Jun 16, 2015 2.190 2.210 2.150 2.180 32,272 -0.01(-0.46%)
Jun 15, 2015 2.180 2.250 2.170 2.190 71,595 -0.10(-4.37%)
Jun 12, 2015 2.390 2.390 2.250 2.290 50,503 -0.06(-2.55%)
Jun 11, 2015 2.320 2.350 2.310 2.350 31,052 +0.02(+0.86%)
Jun 10, 2015 2.400 2.400 2.320 2.330 30,102 +0.00(+0.00%)
Jun 09, 2015 2.380 2.430 2.250 2.330 78,460 -0.07(-2.92%)
Jun 08, 2015 2.340 2.490 2.320 2.400 61,599 +0.05(+2.13%)
Jun 05, 2015 2.400 2.400 2.310 2.350 13,781 -0.05(-2.08%)
Jun 04, 2015 2.450 2.450 2.270 2.400 94,424 +0.03(+1.27%)
Jun 03, 2015 2.410 2.410 2.320 2.370 21,484 -0.02(-0.84%)
Jun 02, 2015 2.330 2.400 2.270 2.390 91,635 +0.15(+6.70%)
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.