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: 1:01 PM EDT, May 28, 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 (%)
May 31, 2010 4.050 4.100 3.930 3.990 73,615 -0.09(-2.21%)
May 28, 2010 4.130 4.100 4.020 4.080 72,286 -0.02(-0.49%)
May 27, 2010 4.350 4.350 4.030 4.100 116,818 -0.09(-2.15%)
May 26, 2010 4.190 4.250 4.110 4.190 94,987 +0.18(+4.49%)
May 25, 2010 4.010 4.020 3.900 4.010 127,040 -0.08(-1.96%)
May 21, 2010 3.930 4.300 3.600 4.090 195,991 +0.16(+4.07%)
May 20, 2010 4.260 4.000 3.760 3.930 342,248 -0.33(-7.75%)
May 19, 2010 4.670 4.690 4.120 4.260 160,032 -0.35(-7.59%)
May 18, 2010 4.890 4.900 4.600 4.610 120,473 -0.02(-0.43%)
May 17, 2010 5.210 5.210 4.630 4.630 192,548 -0.58(-11.13%)
May 14, 2010 5.390 5.390 5.150 5.210 131,977 -0.15(-2.80%)
May 13, 2010 5.370 5.370 5.070 5.360 274,466 -0.27(-4.80%)
May 12, 2010 6.370 6.480 5.250 5.630 363,189 -0.72(-11.34%)
May 11, 2010 6.000 6.350 5.900 6.350 186,687 +0.51(+8.73%)
May 10, 2010 5.850 5.840 5.570 5.840 81,815 +0.25(+4.47%)
May 07, 2010 5.500 5.640 5.300 5.590 78,201 +0.13(+2.38%)
May 06, 2010 5.680 5.760 5.400 5.460 95,589 -0.22(-3.87%)
May 05, 2010 5.560 5.930 5.570 5.680 73,828 +0.01(+0.18%)
May 04, 2010 6.000 6.000 5.570 5.670 128,450 -0.33(-5.50%)
May 03, 2010 5.740 6.100 5.740 6.000 55,715 +0.14(+2.39%)
Apr 30, 2010 6.040 6.160 5.810 5.860 94,950 -0.21(-3.46%)
Apr 29, 2010 6.100 6.500 5.510 6.070 406,104 +0.27(+4.66%)
Apr 28, 2010 5.170 5.800 5.070 5.800 259,321 +0.64(+12.40%)
Apr 27, 2010 5.290 5.290 5.010 5.160 207,053 -0.25(-4.62%)
Apr 26, 2010 5.800 5.800 5.050 5.410 286,685 -0.36(-6.24%)
Apr 23, 2010 6.100 6.100 5.300 5.770 301,350 -0.38(-6.18%)
Apr 22, 2010 6.460 6.460 6.100 6.150 106,961 -0.34(-5.24%)
Apr 21, 2010 6.620 6.620 6.300 6.490 99,122 -0.16(-2.41%)
Apr 20, 2010 6.710 6.840 6.630 6.650 51,898 -0.03(-0.45%)
Apr 19, 2010 6.600 6.970 6.510 6.680 109,038 +0.09(+1.37%)
Apr 16, 2010 6.850 6.880 6.470 6.590 136,236 -0.32(-4.63%)
Apr 15, 2010 6.820 6.930 6.820 6.910 58,490 +0.06(+0.88%)
Apr 14, 2010 6.960 7.130 6.850 6.850 159,720 -0.28(-3.93%)
Apr 13, 2010 7.200 7.200 6.830 7.130 153,362 -0.03(-0.42%)
Apr 12, 2010 7.480 7.480 7.110 7.160 126,697 -0.15(-2.05%)
Apr 09, 2010 7.270 7.550 7.270 7.310 80,586 +0.05(+0.69%)
Apr 08, 2010 7.200 7.330 6.890 7.260 175,761 +0.01(+0.14%)
Apr 07, 2010 7.500 7.640 7.100 7.250 203,407 -0.30(-3.97%)
Apr 06, 2010 7.650 7.900 7.490 7.550 210,646 -0.12(-1.56%)
Apr 05, 2010 7.240 7.940 7.130 7.670 601,867 +0.70(+10.04%)
Apr 01, 2010 6.970 6.970 6.970 0 +0.08(+1.16%)
Mar 31, 2010 8.090 8.200 6.620 6.890 769,918 -1.11(-13.88%)
Mar 30, 2010 7.350 8.030 7.260 8.000 770,659 +0.96(+13.64%)
Mar 29, 2010 6.900 7.390 6.310 7.040 875,829 +0.32(+4.76%)
Mar 26, 2010 6.350 6.830 6.210 6.720 396,346 +0.52(+8.39%)
Mar 25, 2010 5.920 6.380 5.850 6.200 270,065 +0.37(+6.35%)
Mar 24, 2010 5.740 5.920 5.570 5.830 145,348 +0.03(+0.52%)
Mar 23, 2010 6.000 6.000 5.550 5.800 231,858 -0.05(-0.85%)
Mar 22, 2010 5.390 6.100 5.360 5.850 502,101 +0.76(+14.93%)
Mar 19, 2010 5.140 5.220 4.840 5.090 296,907 -0.21(-3.96%)
Mar 18, 2010 5.820 5.820 5.250 5.300 388,056 -0.56(-9.56%)
Mar 17, 2010 5.990 6.000 5.860 5.860 198,430 -0.26(-4.25%)
Mar 16, 2010 6.250 6.250 6.050 6.120 90,809 -0.08(-1.29%)
Mar 15, 2010 6.250 6.250 6.200 6.200 118,252 +0.05(+0.81%)
Mar 12, 2010 6.290 6.290 6.020 6.150 166,587 -0.15(-2.38%)
Mar 11, 2010 5.850 6.490 5.560 6.300 485,650 +0.45(+7.69%)
Mar 10, 2010 6.160 6.330 5.420 5.850 964,691 -0.65(-10.00%)
Mar 09, 2010 7.500 7.500 6.200 6.500 1,028,337 -0.97(-12.99%)
Mar 08, 2010 6.760 7.470 6.510 7.470 1,456,577 +1.45(+24.09%)
Mar 05, 2010 5.380 7.370 5.310 6.020 1,619,825 +1.52(+33.78%)
Mar 04, 2010 3.800 4.500 3.800 4.500 510,705 +0.70(+18.42%)
Mar 03, 2010 3.460 3.920 3.410 3.800 323,843 +0.49(+14.80%)
Mar 02, 2010 3.250 3.410 3.230 3.310 194,480 +0.08(+2.48%)
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.