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 (%)
Feb 28, 2013 2.300 2.530 2.270 2.530 69,415 +0.20(+8.58%)
Feb 27, 2013 2.340 2.340 2.270 2.330 62,281 -0.06(-2.51%)
Feb 26, 2013 2.380 2.400 2.310 2.390 52,255 +0.01(+0.42%)
Feb 25, 2013 2.410 2.460 2.360 2.380 50,457 -0.08(-3.25%)
Feb 22, 2013 2.500 2.530 2.460 2.460 25,567 -0.03(-1.20%)
Feb 21, 2013 2.550 2.550 2.380 2.490 91,493 -0.05(-1.97%)
Feb 20, 2013 2.730 2.730 2.470 2.540 112,668 -0.13(-4.87%)
Feb 19, 2013 2.780 2.780 2.670 2.670 57,059 -0.10(-3.61%)
Feb 15, 2013 2.770 2.770 2.770 0 +0.04(+1.47%)
Feb 14, 2013 2.690 2.750 2.690 2.730 27,975 +0.03(+1.11%)
Feb 13, 2013 2.700 2.760 2.560 2.700 121,155 +0.01(+0.37%)
Feb 12, 2013 2.770 2.840 2.680 2.690 89,190 -0.11(-3.93%)
Feb 11, 2013 2.910 2.910 2.800 2.800 56,595 -0.05(-1.75%)
Feb 08, 2013 2.900 2.910 2.850 2.850 58,884 -0.08(-2.73%)
Feb 07, 2013 2.900 2.950 2.810 2.930 49,241 +0.05(+1.74%)
Feb 06, 2013 2.950 3.030 2.880 2.880 111,080 +0.12(+4.35%)
Feb 04, 2013 2.850 2.890 2.720 2.760 110,391 -0.19(-6.44%)
Feb 01, 2013 2.840 3.040 2.610 2.950 413,898 +0.20(+7.27%)
Jan 31, 2013 3.000 3.330 2.440 2.750 1,337,429 -0.15(-5.17%)
Jan 30, 2013 2.560 2.950 2.550 2.900 432,921 +0.38(+15.08%)
Jan 29, 2013 2.320 2.600 2.320 2.520 267,078 +0.17(+7.23%)
Jan 28, 2013 2.410 2.420 2.240 2.350 131,907 -0.05(-2.08%)
Jan 25, 2013 2.430 2.430 2.320 2.400 128,089 +0.12(+5.26%)
Jan 24, 2013 2.130 2.480 2.130 2.280 308,110 +0.16(+7.55%)
Jan 23, 2013 2.060 2.130 2.050 2.120 93,050 +0.05(+2.42%)
Jan 22, 2013 2.060 2.130 2.030 2.070 64,530 -0.05(-2.36%)
Jan 21, 2013 2.000 2.120 2.000 2.120 63,109 +0.12(+6.00%)
Jan 18, 2013 2.040 2.050 2.000 2.000 48,580 -0.02(-0.99%)
Jan 17, 2013 1.980 2.060 1.980 2.020 29,657 +0.04(+2.02%)
Jan 16, 2013 2.020 2.040 1.980 1.980 24,832 +0.02(+1.02%)
Jan 15, 2013 2.050 2.110 1.960 1.960 190,945 +0.01(+0.51%)
Jan 14, 2013 1.880 2.000 1.870 1.950 76,270 +0.10(+5.41%)
Jan 11, 2013 1.780 1.850 1.740 1.850 80,855 +0.07(+3.93%)
Jan 10, 2013 1.750 1.790 1.720 1.780 9,400 -0.02(-1.11%)
Jan 09, 2013 1.750 1.800 1.710 1.800 18,241 +0.10(+5.88%)
Jan 08, 2013 1.820 1.820 1.700 1.700 44,255 -0.10(-5.56%)
Jan 07, 2013 1.820 1.870 1.780 1.800 15,922 +0.07(+4.05%)
Jan 04, 2013 1.690 1.870 1.690 1.730 89,753 +0.08(+4.85%)
Jan 03, 2013 1.600 1.650 1.570 1.650 72,908 +0.07(+4.43%)
Jan 02, 2013 1.600 1.600 1.570 1.580 40,995 -0.02(-1.25%)
Dec 31, 2012 1.600 1.600 1.600 0 -0.01(-0.62%)
Dec 28, 2012 1.610 1.650 1.600 1.610 50,777 -0.04(-2.42%)
Dec 27, 2012 1.590 1.650 1.590 1.650 63,465 +0.07(+4.43%)
Dec 24, 2012 1.580 1.580 1.580 0 -0.01(-0.63%)
Dec 21, 2012 1.600 1.620 1.580 1.590 119,820 -0.04(-2.45%)
Dec 20, 2012 1.590 1.630 1.550 1.630 46,689 +0.03(+1.87%)
Dec 19, 2012 1.650 1.650 1.590 1.600 38,775 -0.03(-1.84%)
Dec 18, 2012 1.610 1.630 1.560 1.630 46,521 +0.02(+1.24%)
Dec 17, 2012 1.640 1.650 1.600 1.610 57,540 -0.03(-1.83%)
Dec 14, 2012 1.670 1.670 1.550 1.640 74,724 -0.04(-2.38%)
Dec 13, 2012 1.690 1.700 1.650 1.680 30,231 -0.01(-0.59%)
Dec 12, 2012 1.710 1.760 1.680 1.690 104,085 -0.02(-1.17%)
Dec 11, 2012 1.700 1.740 1.700 1.710 67,533 +0.01(+0.59%)
Dec 10, 2012 1.720 1.740 1.700 1.700 25,860 +0.01(+0.59%)
Dec 07, 2012 1.700 1.700 1.680 1.690 66,450 -0.05(-2.87%)
Dec 06, 2012 1.770 1.770 1.680 1.740 23,275 +0.03(+1.75%)
Dec 05, 2012 1.760 1.770 1.660 1.710 63,065 -0.08(-4.47%)
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.