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 (%)
Sep 30, 2010 4.010 4.070 3.820 4.020 198,330 -0.03(-0.74%)
Sep 29, 2010 4.250 4.250 3.850 4.050 529,694 -0.34(-7.74%)
Sep 28, 2010 4.740 4.780 4.310 4.390 345,549 -0.39(-8.16%)
Sep 27, 2010 4.720 4.900 4.700 4.780 92,795 +0.06(+1.27%)
Sep 24, 2010 4.800 4.900 4.560 4.720 215,338 +0.02(+0.43%)
Sep 23, 2010 4.960 4.960 4.620 4.700 272,340 -0.25(-5.05%)
Sep 22, 2010 4.700 4.950 4.470 4.950 745,648 +0.40(+8.79%)
Sep 21, 2010 4.090 4.770 4.070 4.550 843,260 +0.53(+13.18%)
Sep 20, 2010 3.960 4.100 3.960 4.020 156,823 +0.08(+2.03%)
Sep 17, 2010 4.180 4.210 3.750 3.940 850,862 -0.42(-9.63%)
Sep 15, 2010 3.790 4.360 3.600 4.360 1,022,779 +0.61(+16.27%)
Sep 14, 2010 3.090 3.780 2.930 3.750 1,330,717 +0.84(+28.87%)
Sep 13, 2010 2.890 2.930 2.870 2.910 188,738 +0.06(+2.11%)
Sep 10, 2010 2.800 3.140 2.800 2.850 566,520 +0.08(+2.89%)
Sep 09, 2010 2.700 2.780 2.700 2.770 33,490 +0.06(+2.21%)
Sep 08, 2010 2.710 2.760 2.690 2.710 91,297 +0.00(+0.00%)
Sep 07, 2010 2.710 2.800 2.710 2.710 115,090 -0.02(-0.73%)
Sep 03, 2010 2.760 2.760 2.720 2.730 17,632 -0.03(-1.09%)
Sep 02, 2010 2.780 2.820 2.750 2.760 26,696 +0.02(+0.73%)
Sep 01, 2010 2.640 2.770 2.640 2.740 62,066 +0.10(+3.79%)
Aug 31, 2010 2.630 2.700 2.620 2.640 78,977 +0.00(+0.00%)
Aug 30, 2010 2.660 2.750 2.640 2.640 75,874 -0.09(-3.30%)
Aug 27, 2010 2.680 2.730 2.630 2.730 69,937 +0.03(+1.11%)
Aug 26, 2010 2.760 2.780 2.680 2.700 65,655 -0.01(-0.37%)
Aug 25, 2010 2.790 2.830 2.700 2.710 79,321 -0.08(-2.87%)
Aug 24, 2010 2.830 2.830 2.770 2.790 41,162 -0.01(-0.36%)
Aug 23, 2010 2.990 2.990 2.780 2.800 122,983 -0.09(-3.11%)
Aug 20, 2010 2.850 2.940 2.850 2.890 427,169 +0.01(+0.35%)
Aug 19, 2010 2.840 2.900 2.840 2.880 79,150 +0.10(+3.60%)
Aug 18, 2010 2.760 2.870 2.760 2.780 12,310 +0.01(+0.36%)
Aug 17, 2010 2.810 2.830 2.710 2.770 41,490 -0.13(-4.48%)
Aug 16, 2010 3.100 3.100 2.900 2.900 134,291 -0.10(-3.33%)
Aug 13, 2010 2.680 3.140 2.660 3.000 816,334 +0.32(+11.94%)
Aug 12, 2010 2.600 2.760 2.600 2.680 45,280 +0.05(+1.90%)
Aug 11, 2010 2.660 2.670 2.610 2.630 37,990 -0.03(-1.13%)
Aug 10, 2010 2.700 2.700 2.630 2.660 53,282 -0.02(-0.75%)
Aug 09, 2010 2.630 2.720 2.630 2.680 31,400 +0.03(+1.13%)
Aug 06, 2010 2.620 2.670 2.620 2.650 19,845 +0.00(+0.00%)
Aug 05, 2010 2.650 2.680 2.600 2.650 87,861 -0.02(-0.75%)
Aug 04, 2010 2.660 2.700 2.660 2.670 21,218 -0.02(-0.74%)
Aug 03, 2010 2.730 2.730 2.650 2.690 53,106 -0.03(-1.10%)
Jul 30, 2010 2.730 2.740 2.710 2.720 20,475 +0.00(+0.00%)
Jul 29, 2010 2.740 2.740 2.680 2.720 40,695 -0.04(-1.45%)
Jul 28, 2010 2.830 2.830 2.720 2.760 19,492 -0.03(-1.08%)
Jul 27, 2010 2.850 2.860 2.780 2.790 56,015 -0.01(-0.36%)
Jul 26, 2010 2.720 2.810 2.700 2.800 30,973 +0.05(+1.82%)
Jul 23, 2010 2.750 2.800 2.720 2.750 38,144 +0.00(+0.00%)
Jul 22, 2010 2.760 2.800 2.710 2.750 63,960 -0.01(-0.36%)
Jul 21, 2010 2.810 2.850 2.750 2.760 85,900 +0.00(+0.00%)
Jul 20, 2010 2.840 2.840 2.760 2.760 26,250 -0.02(-0.72%)
Jul 19, 2010 2.800 2.900 2.780 2.780 60,493 +0.00(+0.00%)
Jul 16, 2010 2.750 2.800 2.740 2.780 45,323 +0.04(+1.46%)
Jul 15, 2010 2.700 2.760 2.700 2.740 27,500 +0.02(+0.74%)
Jul 14, 2010 2.720 2.750 2.700 2.720 38,012 -0.01(-0.37%)
Jul 13, 2010 2.790 2.790 2.730 2.730 38,535 -0.05(-1.80%)
Jul 12, 2010 2.840 2.880 2.760 2.780 54,750 -0.02(-0.71%)
Jul 09, 2010 2.790 2.800 2.740 2.800 38,100 +0.07(+2.56%)
Jul 08, 2010 2.710 2.770 2.700 2.730 30,248 +0.02(+0.74%)
Jul 07, 2010 2.710 2.730 2.630 2.710 58,925 +0.02(+0.74%)
Jul 06, 2010 2.770 2.780 2.670 2.690 36,698 -0.10(-3.58%)
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.