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 (%)
Feb 26, 2010 3.150 3.200 3.120 3.160 82,084 +0.02(+0.64%)
Feb 25, 2010 3.190 3.190 3.010 3.140 93,994 -0.05(-1.57%)
Feb 24, 2010 2.900 3.190 2.860 3.190 106,270 +0.32(+11.15%)
Feb 23, 2010 2.920 2.920 2.800 2.870 41,380 -0.05(-1.71%)
Feb 22, 2010 2.920 2.950 2.890 2.920 24,485 -0.03(-1.02%)
Feb 19, 2010 2.930 2.990 2.900 2.950 61,356 +0.04(+1.37%)
Feb 18, 2010 2.950 2.990 2.910 2.910 88,155 -0.01(-0.34%)
Feb 17, 2010 2.900 2.950 2.880 2.920 64,802 +0.04(+1.39%)
Feb 16, 2010 2.850 2.890 2.840 2.880 57,782 +0.03(+1.05%)
Feb 12, 2010 2.850 2.850 2.850 0 -0.05(-1.72%)
Feb 11, 2010 2.910 2.960 2.850 2.900 67,717 -0.01(-0.34%)
Feb 10, 2010 2.950 3.000 2.900 2.910 57,297 -0.04(-1.36%)
Feb 09, 2010 2.990 2.990 2.920 2.950 114,021 +0.03(+1.03%)
Feb 08, 2010 2.970 3.040 2.750 2.920 279,871 -0.05(-1.68%)
Feb 05, 2010 2.990 3.040 2.900 2.970 128,609 +0.02(+0.68%)
Feb 04, 2010 3.180 3.200 2.930 2.950 317,212 -0.21(-6.65%)
Feb 03, 2010 2.900 3.180 2.890 3.160 303,322 +0.31(+10.88%)
Feb 02, 2010 2.750 2.940 2.750 2.850 303,199 +0.10(+3.64%)
Feb 01, 2010 2.730 2.790 2.720 2.750 103,605 +0.06(+2.23%)
Jan 29, 2010 2.700 2.750 2.690 2.690 116,582 -0.01(-0.37%)
Jan 28, 2010 2.720 2.730 2.630 2.700 61,701 -0.03(-1.10%)
Jan 27, 2010 2.730 2.740 2.700 2.730 25,286 +0.00(+0.00%)
Jan 26, 2010 2.740 2.740 2.690 2.730 41,991 +0.05(+1.87%)
Jan 25, 2010 2.750 2.750 2.680 2.680 64,455 -0.07(-2.55%)
Jan 22, 2010 2.700 2.750 2.680 2.750 61,561 +0.05(+1.85%)
Jan 21, 2010 2.700 2.700 2.640 2.700 28,770 -0.04(-1.46%)
Jan 20, 2010 2.690 2.740 2.650 2.740 40,443 +0.06(+2.24%)
Jan 19, 2010 2.640 2.720 2.620 2.680 19,220 -0.04(-1.47%)
Jan 18, 2010 2.700 2.720 2.700 2.720 27,216 +0.03(+1.12%)
Jan 15, 2010 2.650 2.690 2.550 2.690 83,139 +0.01(+0.37%)
Jan 14, 2010 2.670 2.720 2.650 2.680 49,500 -0.01(-0.37%)
Jan 13, 2010 2.720 2.720 2.560 2.690 37,800 +0.03(+1.13%)
Jan 12, 2010 2.800 2.800 2.650 2.660 48,890 -0.15(-5.34%)
Jan 11, 2010 2.950 2.970 2.760 2.810 119,937 -0.15(-5.07%)
Jan 08, 2010 2.640 3.130 2.640 2.960 265,554 +0.32(+12.12%)
Jan 07, 2010 2.500 2.670 2.500 2.640 130,445 +0.14(+5.60%)
Jan 06, 2010 2.470 2.500 2.420 2.500 32,135 +0.09(+3.73%)
Jan 05, 2010 2.480 2.480 2.400 2.410 79,933 -0.07(-2.82%)
Jan 04, 2010 2.480 2.520 2.460 2.480 42,410 +0.06(+2.48%)
Dec 31, 2009 2.420 2.420 2.420 0 +0.02(+0.83%)
Dec 30, 2009 2.400 2.400 2.330 2.400 70,319 +0.00(+0.00%)
Dec 29, 2009 2.480 2.570 2.370 2.400 71,345 -0.11(-4.38%)
Dec 24, 2009 2.500 2.520 2.460 2.510 28,344 +0.06(+2.45%)
Dec 23, 2009 2.670 2.670 2.450 2.450 132,414 -0.20(-7.55%)
Dec 22, 2009 2.360 2.650 2.300 2.650 93,700 +0.26(+10.88%)
Dec 21, 2009 2.400 2.400 2.280 2.390 46,430 -0.04(-1.65%)
Dec 18, 2009 2.410 2.450 2.400 2.430 13,385 -0.07(-2.80%)
Dec 17, 2009 2.490 2.500 2.310 2.500 102,522 +0.00(+0.00%)
Dec 16, 2009 2.450 2.500 2.350 2.500 91,260 +0.03(+1.21%)
Dec 15, 2009 2.500 2.500 2.400 2.470 17,065 -0.03(-1.20%)
Dec 14, 2009 2.490 2.500 2.410 2.500 47,684 +0.01(+0.40%)
Dec 11, 2009 2.450 2.500 2.410 2.490 40,140 +0.09(+3.75%)
Dec 10, 2009 2.480 2.490 2.390 2.400 16,635 -0.08(-3.23%)
Dec 09, 2009 2.500 2.520 2.400 2.480 28,201 +0.00(+0.00%)
Dec 08, 2009 2.700 2.700 2.400 2.480 131,030 -0.22(-8.15%)
Dec 07, 2009 2.760 2.760 2.660 2.700 12,655 -0.07(-2.53%)
Dec 04, 2009 2.770 2.800 2.710 2.770 12,910 -0.03(-1.07%)
Dec 03, 2009 2.730 2.800 2.700 2.800 17,676 +0.07(+2.56%)
Dec 02, 2009 2.750 2.800 2.730 2.730 51,510 -0.07(-2.50%)
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.