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

Resverlogix Corp (TSX: RVX )

0.0550 +0.0050 (+10.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Sep 30, 2009 2.990 3.680 2.770 3.300 703,653 +0.55(+20.00%)
Sep 29, 2009 3.320 3.470 2.600 2.750 555,856 -0.39(-12.42%)
Sep 28, 2009 2.670 3.140 2.600 3.140 400,771 +0.65(+26.10%)
Sep 25, 2009 2.440 2.500 2.400 2.490 79,362 +0.11(+4.62%)
Sep 24, 2009 2.380 2.490 2.300 2.380 55,418 +0.03(+1.28%)
Sep 23, 2009 2.350 2.490 2.350 2.350 84,657 +0.00(+0.00%)
Sep 22, 2009 2.250 2.350 2.210 2.350 117,660 +0.10(+4.44%)
Sep 21, 2009 2.300 2.300 2.200 2.250 41,850 +0.02(+0.90%)
Sep 18, 2009 2.280 2.290 2.210 2.230 45,367 +0.03(+1.36%)
Sep 17, 2009 2.280 2.280 2.200 2.200 47,780 -0.04(-1.79%)
Sep 16, 2009 2.280 2.300 2.220 2.240 29,935 -0.01(-0.44%)
Sep 15, 2009 2.280 2.280 2.200 2.250 14,675 -0.03(-1.32%)
Sep 14, 2009 2.290 2.300 2.260 2.280 16,100 +0.02(+0.88%)
Sep 11, 2009 2.320 2.330 2.260 2.260 54,370 -0.09(-3.83%)
Sep 10, 2009 2.300 2.430 2.300 2.350 58,625 +0.09(+3.98%)
Sep 09, 2009 2.230 2.350 2.200 2.260 101,484 +0.15(+7.11%)
Sep 08, 2009 2.150 2.200 2.100 2.110 44,335 -0.09(-4.09%)
Sep 04, 2009 2.200 2.200 2.170 2.200 19,993 +0.00(+0.00%)
Sep 03, 2009 2.290 2.300 2.200 2.200 28,745 -0.10(-4.35%)
Sep 02, 2009 2.330 2.330 2.260 2.300 28,160 +0.02(+0.88%)
Sep 01, 2009 2.300 2.300 2.200 2.280 51,049 +0.04(+1.79%)
Aug 31, 2009 2.320 2.320 2.140 2.240 85,923 -0.06(-2.61%)
Aug 28, 2009 2.480 2.480 2.250 2.300 76,063 -0.10(-4.17%)
Aug 27, 2009 2.520 2.520 2.360 2.400 42,652 -0.13(-5.14%)
Aug 26, 2009 2.590 2.600 2.460 2.530 79,895 +0.02(+0.80%)
Aug 25, 2009 2.570 2.720 2.450 2.510 162,070 +0.11(+4.58%)
Aug 24, 2009 2.410 2.470 2.380 2.400 51,965 -0.10(-4.00%)
Aug 21, 2009 2.670 2.670 2.450 2.500 32,016 -0.05(-1.96%)
Aug 20, 2009 2.490 2.550 2.450 2.550 21,900 +0.10(+4.08%)
Aug 19, 2009 2.590 2.590 2.380 2.450 87,910 +0.00(+0.00%)
Aug 18, 2009 2.530 2.560 2.430 2.450 104,900 -0.10(-3.92%)
Aug 17, 2009 2.740 2.750 2.500 2.550 146,345 -0.25(-8.93%)
Aug 14, 2009 2.760 2.800 2.710 2.800 14,150 +0.04(+1.45%)
Aug 13, 2009 2.750 2.810 2.750 2.760 24,304 -0.08(-2.82%)
Aug 12, 2009 2.730 2.840 2.690 2.840 43,394 +0.09(+3.27%)
Aug 11, 2009 2.750 2.820 2.690 2.750 68,440 +0.00(+0.00%)
Aug 10, 2009 2.850 2.850 2.750 2.750 11,389 -0.05(-1.79%)
Aug 07, 2009 2.780 2.800 2.750 2.800 37,900 +0.01(+0.36%)
Aug 06, 2009 2.750 2.800 2.720 2.790 35,411 +0.06(+2.20%)
Aug 05, 2009 2.790 2.800 2.710 2.730 34,919 -0.10(-3.53%)
Aug 04, 2009 2.830 2.830 2.710 2.830 13,975 +0.00(+0.00%)
Jul 31, 2009 2.830 2.840 2.800 2.830 5,540 +0.12(+4.43%)
Jul 30, 2009 2.740 2.830 2.710 2.710 12,850 -0.13(-4.58%)
Jul 29, 2009 2.770 2.840 2.720 2.840 19,195 +0.00(+0.00%)
Jul 28, 2009 2.730 2.840 2.730 2.840 9,493 +0.01(+0.35%)
Jul 27, 2009 2.980 2.900 2.800 2.830 49,407 -0.08(-2.75%)
Jul 24, 2009 2.990 2.990 2.910 2.910 20,850 -0.06(-2.02%)
Jul 23, 2009 2.990 3.000 2.860 2.970 21,365 -0.02(-0.67%)
Jul 22, 2009 2.900 2.990 2.850 2.990 36,132 +0.09(+3.10%)
Jul 21, 2009 2.950 2.950 2.850 2.900 19,592 -0.05(-1.69%)
Jul 20, 2009 3.000 3.000 2.810 2.950 21,355 +0.00(+0.00%)
Jul 17, 2009 2.950 2.960 2.830 2.950 8,460 +0.00(+0.00%)
Jul 16, 2009 2.960 2.980 2.800 2.950 34,810 +0.09(+3.15%)
Jul 15, 2009 2.900 2.940 2.770 2.860 21,460 +0.03(+1.06%)
Jul 14, 2009 2.850 2.920 2.830 2.830 12,937 -0.09(-3.08%)
Jul 13, 2009 2.910 2.920 2.760 2.920 23,411 +0.03(+1.04%)
Jul 10, 2009 2.800 2.900 2.730 2.890 39,775 +0.01(+0.35%)
Jul 09, 2009 2.750 2.920 2.750 2.880 36,298 +0.16(+5.88%)
Jul 08, 2009 2.760 2.760 2.700 2.720 7,295 -0.03(-1.09%)
Jul 07, 2009 2.720 2.940 2.700 2.750 14,000 +0.03(+1.10%)
Jul 06, 2009 3.000 3.000 2.720 2.720 34,600 -0.29(-9.63%)
Jul 03, 2009 3.000 3.010 2.910 3.010 20,400 +0.01(+0.33%)
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.