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: 3:39 PM EDT, Jun 3, 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, 2013 3.650 3.680 3.560 3.670 101,138 +0.02(+0.55%)
May 30, 2013 3.690 3.690 3.570 3.650 83,959 -0.02(-0.54%)
May 29, 2013 3.650 3.680 3.500 3.670 74,181 +0.11(+3.09%)
May 28, 2013 3.700 3.750 3.560 3.560 79,873 -0.13(-3.52%)
May 27, 2013 3.560 3.700 3.560 3.690 69,064 +0.13(+3.65%)
May 24, 2013 3.630 3.630 3.450 3.560 85,861 -0.07(-1.93%)
May 23, 2013 3.680 3.680 3.560 3.630 156,074 +0.02(+0.55%)
May 22, 2013 3.720 3.730 3.560 3.610 72,958 -0.04(-1.10%)
May 21, 2013 3.700 3.830 3.600 3.650 340,592 -0.15(-3.95%)
May 17, 2013 3.800 3.800 3.800 0 +0.09(+2.43%)
May 16, 2013 3.790 3.800 3.700 3.710 117,967 -0.08(-2.11%)
May 15, 2013 3.630 3.790 3.620 3.790 202,292 +0.12(+3.27%)
May 13, 2013 3.600 3.670 3.480 3.670 51,171 +0.07(+1.94%)
May 10, 2013 3.490 3.600 3.450 3.600 142,424 +0.13(+3.75%)
May 09, 2013 3.670 3.670 3.470 3.470 125,048 -0.20(-5.45%)
May 08, 2013 3.690 3.750 3.670 3.670 95,826 +0.02(+0.55%)
May 07, 2013 3.640 3.820 3.610 3.650 76,557 +0.01(+0.27%)
May 06, 2013 3.480 3.730 3.420 3.640 136,182 +0.16(+4.60%)
May 03, 2013 3.720 3.790 3.450 3.480 279,743 -0.24(-6.45%)
May 02, 2013 3.350 3.720 3.300 3.720 218,590 +0.45(+13.76%)
May 01, 2013 3.370 3.370 3.200 3.270 65,398 -0.10(-2.97%)
Apr 30, 2013 3.440 3.550 3.340 3.370 275,107 -0.03(-0.88%)
Apr 29, 2013 3.200 3.400 3.200 3.400 148,648 +0.21(+6.58%)
Apr 26, 2013 3.140 3.190 3.110 3.190 67,648 +0.09(+2.90%)
Apr 25, 2013 3.050 3.150 3.050 3.100 111,428 +0.10(+3.33%)
Apr 24, 2013 3.090 3.160 2.970 3.000 96,573 +0.05(+1.69%)
Apr 23, 2013 2.770 2.950 2.770 2.950 54,601 +0.14(+4.98%)
Apr 22, 2013 2.700 2.930 2.680 2.810 207,901 +0.13(+4.85%)
Apr 19, 2013 2.700 2.850 2.670 2.680 183,547 -0.01(-0.37%)
Apr 18, 2013 2.770 2.900 2.690 2.690 178,910 +0.02(+0.75%)
Apr 17, 2013 2.830 2.850 2.650 2.670 159,876 -0.18(-6.32%)
Apr 16, 2013 2.980 2.980 2.820 2.850 186,458 -0.05(-1.72%)
Apr 15, 2013 2.930 2.970 2.860 2.900 140,790 -0.08(-2.68%)
Apr 12, 2013 3.130 3.140 2.950 2.980 99,397 -0.16(-5.10%)
Apr 11, 2013 3.160 3.160 3.110 3.140 110,275 +0.01(+0.32%)
Apr 10, 2013 3.120 3.250 3.090 3.130 144,341 -0.02(-0.63%)
Apr 09, 2013 3.200 3.220 3.050 3.150 127,408 +0.01(+0.32%)
Apr 08, 2013 3.390 3.490 2.790 3.140 602,735 -0.11(-3.38%)
Apr 05, 2013 3.150 3.260 3.120 3.250 282,368 +0.15(+4.84%)
Apr 04, 2013 3.000 3.180 2.980 3.100 177,008 +0.09(+2.99%)
Apr 03, 2013 2.880 3.090 2.880 3.010 278,146 +0.16(+5.61%)
Apr 02, 2013 2.790 2.870 2.710 2.850 155,760 +0.10(+3.64%)
Apr 01, 2013 2.780 2.950 2.750 2.750 263,841 +0.01(+0.36%)
Mar 28, 2013 2.740 2.740 2.740 0 +0.11(+4.18%)
Mar 27, 2013 2.620 2.630 2.620 2.630 39,737 +0.00(+0.00%)
Mar 26, 2013 2.630 2.630 2.610 2.630 65,279 +0.01(+0.38%)
Mar 25, 2013 2.630 2.690 2.620 2.620 57,956 -0.04(-1.50%)
Mar 22, 2013 2.650 2.700 2.650 2.660 41,150 -0.06(-2.21%)
Mar 21, 2013 2.660 2.720 2.640 2.720 19,080 +0.03(+1.12%)
Mar 20, 2013 2.700 2.730 2.610 2.690 31,645 +0.04(+1.51%)
Mar 19, 2013 2.690 2.750 2.650 2.650 37,175 -0.10(-3.64%)
Mar 18, 2013 2.720 2.750 2.700 2.750 30,649 +0.07(+2.61%)
Mar 15, 2013 2.720 2.730 2.680 2.680 14,425 -0.06(-2.19%)
Mar 14, 2013 2.650 2.760 2.650 2.740 40,205 +0.10(+3.79%)
Mar 13, 2013 2.660 2.790 2.640 2.640 23,975 -0.05(-1.86%)
Mar 12, 2013 2.630 2.690 2.560 2.690 7,856 +0.03(+1.13%)
Mar 11, 2013 2.650 2.700 2.610 2.660 74,330 -0.04(-1.48%)
Mar 08, 2013 2.580 2.700 2.580 2.700 26,630 +0.03(+1.12%)
Mar 07, 2013 2.650 2.700 2.600 2.670 35,902 +0.02(+0.75%)
Mar 06, 2013 2.750 2.750 2.630 2.650 22,527 -0.13(-4.68%)
Mar 05, 2013 2.830 2.830 2.750 2.780 52,829 -0.02(-0.71%)
Mar 04, 2013 2.700 2.840 2.700 2.800 147,954 +0.15(+5.66%)
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.