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 10, 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 28, 2018 3.110 3.440 3.110 3.420 69,325 +0.27(+8.57%)
Sep 27, 2018 3.110 3.260 3.020 3.150 115,423 +0.04(+1.29%)
Sep 26, 2018 3.030 3.120 3.030 3.110 58,182 +0.13(+4.36%)
Sep 25, 2018 3.180 3.400 2.900 2.980 203,974 -0.29(-8.87%)
Sep 24, 2018 3.430 3.430 3.250 3.270 87,966 -0.13(-3.82%)
Sep 21, 2018 3.570 3.570 3.400 3.400 62,877 -0.15(-4.23%)
Sep 20, 2018 3.590 3.620 3.500 3.550 172,803 -0.09(-2.47%)
Sep 19, 2018 3.650 3.670 3.600 3.640 57,025 +0.03(+0.83%)
Sep 18, 2018 3.620 3.690 3.600 3.610 51,852 -0.10(-2.70%)
Sep 17, 2018 3.800 3.840 3.610 3.710 52,550 +0.00(+0.00%)
Sep 14, 2018 3.730 3.750 3.500 3.710 76,715 +0.10(+2.77%)
Sep 13, 2018 3.630 3.800 3.610 3.610 93,140 -0.16(-4.24%)
Sep 12, 2018 3.890 3.900 3.560 3.770 75,077 -0.09(-2.33%)
Sep 11, 2018 3.870 3.980 3.860 3.860 33,554 -0.04(-1.03%)
Sep 10, 2018 3.950 4.090 3.890 3.900 112,910 +0.04(+1.04%)
Sep 07, 2018 3.930 4.310 3.800 3.860 341,035 -0.02(-0.52%)
Sep 06, 2018 3.840 3.980 3.660 3.880 138,750 +0.13(+3.47%)
Sep 05, 2018 3.270 3.850 3.270 3.750 526,739 +0.41(+12.28%)
Sep 04, 2018 3.130 3.340 3.130 3.340 124,317 +0.17(+5.36%)
Aug 31, 2018 3.170 3.170 3.170 0 +0.16(+5.32%)
Aug 30, 2018 3.000 3.090 2.990 3.010 56,226 -0.11(-3.53%)
Aug 29, 2018 3.010 3.120 3.000 3.120 18,813 +0.13(+4.35%)
Aug 28, 2018 2.990 3.040 2.900 2.990 37,529 -0.02(-0.66%)
Aug 27, 2018 2.970 3.050 2.900 3.010 37,023 -0.04(-1.31%)
Aug 24, 2018 2.950 3.050 2.850 3.050 61,201 +0.04(+1.33%)
Aug 23, 2018 3.040 3.050 2.950 3.010 43,126 -0.04(-1.31%)
Aug 22, 2018 3.020 3.090 3.000 3.050 67,040 +0.07(+2.35%)
Aug 21, 2018 3.040 3.050 2.880 2.980 104,151 -0.04(-1.32%)
Aug 20, 2018 3.140 3.160 3.020 3.020 32,869 -0.02(-0.66%)
Aug 17, 2018 3.100 3.110 3.020 3.040 25,160 -0.14(-4.40%)
Aug 16, 2018 3.100 3.180 3.100 3.180 25,055 +0.09(+2.91%)
Aug 15, 2018 2.980 3.180 2.980 3.090 66,805 -0.07(-2.22%)
Aug 14, 2018 3.130 3.290 3.000 3.160 120,157 +0.08(+2.60%)
Aug 13, 2018 3.150 3.340 3.040 3.080 72,658 +0.01(+0.33%)
Aug 10, 2018 3.200 3.280 3.030 3.070 77,659 -0.15(-4.66%)
Aug 09, 2018 3.210 3.580 3.210 3.220 181,035 -0.17(-5.01%)
Aug 08, 2018 3.750 3.750 3.320 3.390 137,139 -0.07(-2.02%)
Aug 07, 2018 3.320 3.770 3.320 3.460 494,235 +0.23(+7.12%)
Aug 03, 2018 3.230 3.230 3.230 0 +0.04(+1.25%)
Aug 02, 2018 2.820 3.220 2.820 3.190 358,217 +0.36(+12.72%)
Aug 01, 2018 2.620 2.900 2.620 2.830 390,901 +0.27(+10.55%)
Jul 31, 2018 2.570 2.600 2.540 2.560 142,250 -0.01(-0.39%)
Jul 30, 2018 2.580 2.580 2.500 2.570 77,270 +0.06(+2.39%)
Jul 27, 2018 2.500 2.580 2.500 2.510 60,996 +0.05(+2.03%)
Jul 26, 2018 2.450 2.510 2.450 2.460 21,350 +0.04(+1.65%)
Jul 25, 2018 2.490 2.520 2.420 2.420 43,550 -0.11(-4.35%)
Jul 24, 2018 2.410 2.630 2.400 2.530 80,542 +0.10(+4.12%)
Jul 23, 2018 2.340 2.570 2.300 2.430 39,517 +0.09(+3.85%)
Jul 20, 2018 2.270 2.370 2.270 2.340 20,426 +0.05(+2.18%)
Jul 19, 2018 2.280 2.400 2.250 2.290 64,329 +0.01(+0.44%)
Jul 18, 2018 2.340 2.380 2.260 2.280 74,148 -0.13(-5.39%)
Jul 17, 2018 2.450 2.500 2.400 2.410 39,280 -0.09(-3.60%)
Jul 16, 2018 2.570 2.580 2.500 2.500 26,412 -0.07(-2.72%)
Jul 13, 2018 2.650 2.680 2.500 2.570 54,191 -0.06(-2.28%)
Jul 12, 2018 2.690 2.700 2.610 2.630 49,530 -0.04(-1.50%)
Jul 11, 2018 2.680 2.720 2.650 2.670 50,781 -0.02(-0.74%)
Jul 10, 2018 2.610 2.730 2.600 2.690 109,832 +0.05(+1.89%)
Jul 09, 2018 2.420 2.700 2.420 2.640 162,950 +0.24(+10.00%)
Jul 06, 2018 2.380 2.580 2.370 2.400 178,956 +0.02(+0.84%)
Jul 05, 2018 2.370 2.400 2.270 2.380 55,025 +0.04(+1.71%)
Jul 04, 2018 2.360 2.390 2.340 2.340 1,300 -0.02(-0.85%)
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.