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 (%)
Jan 31, 2020 1.200 1.220 1.180 1.190 27,107 -0.01(-0.83%)
Jan 30, 2020 1.190 1.230 1.180 1.200 23,031 -0.02(-1.64%)
Jan 29, 2020 1.180 1.250 1.180 1.220 39,040 +0.00(+0.00%)
Jan 28, 2020 1.200 1.220 1.170 1.220 33,822 +0.01(+0.83%)
Jan 27, 2020 1.230 1.230 1.180 1.210 66,958 -0.02(-1.63%)
Jan 24, 2020 1.230 1.230 1.190 1.230 42,325 +0.05(+4.24%)
Jan 23, 2020 1.220 1.230 1.160 1.180 57,135 -0.05(-4.07%)
Jan 22, 2020 1.210 1.270 1.210 1.230 39,301 -0.01(-0.81%)
Jan 21, 2020 1.220 1.280 1.200 1.240 71,859 +0.00(+0.00%)
Jan 20, 2020 1.170 1.270 1.170 1.240 48,089 +0.03(+2.48%)
Jan 17, 2020 1.200 1.210 1.130 1.210 47,958 +0.02(+1.68%)
Jan 16, 2020 1.220 1.240 1.130 1.190 87,193 -0.05(-4.03%)
Jan 15, 2020 1.240 1.260 1.220 1.240 54,500 +0.00(+0.00%)
Jan 14, 2020 1.300 1.300 1.240 1.240 83,993 -0.02(-1.59%)
Jan 13, 2020 1.330 1.420 1.230 1.260 312,193 +0.14(+12.50%)
Jan 10, 2020 1.150 1.190 1.100 1.120 43,982 -0.05(-4.27%)
Jan 09, 2020 1.190 1.210 1.130 1.170 36,181 -0.01(-0.85%)
Jan 08, 2020 1.220 1.220 1.160 1.180 47,389 -0.03(-2.48%)
Jan 07, 2020 1.190 1.210 1.180 1.210 46,973 -0.02(-1.63%)
Jan 06, 2020 1.240 1.250 1.210 1.230 50,189 -0.02(-1.60%)
Jan 03, 2020 1.200 1.260 1.190 1.250 36,710 +0.05(+4.17%)
Jan 02, 2020 1.250 1.250 1.190 1.200 43,017 -0.03(-2.44%)
Dec 31, 2019 1.230 1.230 1.230 0 -0.01(-0.81%)
Dec 30, 2019 1.220 1.310 1.200 1.240 127,269 +0.01(+0.81%)
Dec 27, 2019 1.300 1.300 1.200 1.230 83,171 -0.04(-3.15%)
Dec 24, 2019 1.270 1.270 1.270 0 +0.07(+5.83%)
Dec 23, 2019 1.170 1.220 1.110 1.200 81,678 +0.07(+6.19%)
Dec 20, 2019 1.180 1.240 1.120 1.130 75,665 -0.02(-1.74%)
Dec 19, 2019 1.040 1.280 1.020 1.150 147,227 +0.13(+12.75%)
Dec 18, 2019 1.040 1.050 1.000 1.020 117,563 -0.05(-4.67%)
Dec 17, 2019 1.110 1.110 1.050 1.070 163,004 -0.04(-3.60%)
Dec 16, 2019 1.140 1.140 1.100 1.110 48,681 -0.02(-1.77%)
Dec 13, 2019 1.150 1.150 1.100 1.130 71,840 -0.06(-5.04%)
Dec 12, 2019 1.170 1.190 1.100 1.190 192,615 +0.00(+0.00%)
Dec 11, 2019 1.250 1.260 1.140 1.190 165,488 -0.09(-7.03%)
Dec 10, 2019 1.260 1.300 1.260 1.280 54,101 -0.03(-2.29%)
Dec 09, 2019 1.440 1.440 1.300 1.310 91,205 -0.11(-7.75%)
Dec 06, 2019 1.350 1.520 1.320 1.420 176,532 +0.03(+2.16%)
Dec 05, 2019 1.410 1.490 1.390 1.390 84,204 -0.10(-6.71%)
Dec 04, 2019 1.460 1.500 1.420 1.490 97,578 -0.01(-0.67%)
Dec 03, 2019 1.490 1.560 1.390 1.500 93,002 +0.05(+3.45%)
Dec 02, 2019 1.450 1.480 1.330 1.450 186,083 +0.07(+5.07%)
Nov 29, 2019 1.330 1.380 1.300 1.380 36,333 +0.06(+4.55%)
Nov 28, 2019 1.330 1.340 1.280 1.320 26,604 -0.05(-3.65%)
Nov 27, 2019 1.340 1.420 1.300 1.370 36,497 +0.04(+3.01%)
Nov 26, 2019 1.500 1.540 1.280 1.330 190,809 -0.12(-8.28%)
Nov 25, 2019 1.330 1.590 1.330 1.450 172,687 +0.05(+3.57%)
Nov 22, 2019 1.190 1.440 1.180 1.400 261,464 +0.13(+10.24%)
Nov 21, 2019 1.240 1.270 1.160 1.270 173,088 -0.02(-1.55%)
Nov 20, 2019 1.310 1.320 1.110 1.290 222,590 -0.06(-4.44%)
Nov 19, 2019 1.380 1.450 1.310 1.350 158,622 -0.03(-2.17%)
Nov 18, 2019 1.750 1.750 1.190 1.380 1,081,778 -0.43(-23.76%)
Nov 15, 2019 1.700 1.840 1.690 1.810 141,052 +0.08(+4.62%)
Nov 14, 2019 1.740 1.820 1.680 1.730 144,562 -0.02(-1.14%)
Nov 13, 2019 1.660 1.880 1.660 1.750 218,327 +0.05(+2.94%)
Nov 12, 2019 1.880 1.900 1.650 1.700 277,582 -0.09(-5.03%)
Nov 11, 2019 1.550 1.940 1.550 1.790 327,415 +0.29(+19.33%)
Nov 08, 2019 1.380 1.520 1.330 1.500 116,372 +0.14(+10.29%)
Nov 07, 2019 1.380 1.400 1.320 1.360 82,714 -0.05(-3.55%)
Nov 06, 2019 1.360 1.450 1.350 1.410 37,379 +0.03(+2.17%)
Nov 05, 2019 1.400 1.450 1.350 1.380 45,777 -0.02(-1.43%)
Nov 04, 2019 1.590 1.620 1.400 1.400 273,961 -0.10(-6.67%)
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.