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 (-8.33%)
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, 2017 2.060 2.130 2.060 2.120 34,070 +0.06(+2.91%)
May 30, 2017 2.060 2.060 1.990 2.060 22,900 +0.02(+0.98%)
May 29, 2017 2.040 2.050 2.010 2.040 6,800 -0.01(-0.49%)
May 26, 2017 1.950 2.050 1.950 2.050 4,625 +0.00(+0.00%)
May 25, 2017 2.000 2.050 1.920 2.050 13,200 +0.05(+2.50%)
May 24, 2017 2.050 2.050 1.980 2.000 7,418 -0.06(-2.91%)
May 23, 2017 2.050 2.070 2.000 2.060 51,447 +0.09(+4.57%)
May 19, 2017 1.970 1.970 1.960 1.970 2,900 -0.04(-1.99%)
May 18, 2017 2.010 2.010 2.010 2.010 1,000 +0.00(+0.00%)
May 17, 2017 2.010 2.050 2.000 2.010 8,600 +0.01(+0.50%)
May 16, 2017 2.040 2.040 2.000 2.000 8,630 -0.02(-0.99%)
May 15, 2017 2.050 2.150 1.980 2.020 80,625 -0.07(-3.35%)
May 12, 2017 2.010 2.090 1.900 2.090 46,070 +0.08(+3.98%)
May 11, 2017 2.070 2.100 1.990 2.010 10,895 -0.07(-3.37%)
May 10, 2017 2.010 2.080 2.010 2.080 6,580 +0.02(+0.97%)
May 09, 2017 2.010 2.090 1.960 2.060 30,062 +0.04(+1.98%)
May 08, 2017 1.980 2.050 1.970 2.020 11,891 -0.05(-2.42%)
May 05, 2017 1.940 2.070 1.920 2.070 63,250 +0.19(+10.11%)
May 04, 2017 1.920 1.920 1.850 1.880 25,183 -0.03(-1.57%)
May 03, 2017 1.910 1.970 1.910 1.910 7,113 -0.02(-1.04%)
May 02, 2017 1.960 1.960 1.910 1.930 2,400 -0.05(-2.53%)
May 01, 2017 1.950 1.980 1.870 1.980 18,000 -0.01(-0.50%)
Apr 28, 2017 1.900 2.000 1.900 1.990 24,800 +0.06(+3.11%)
Apr 27, 2017 1.970 1.970 1.810 1.930 57,285 -0.05(-2.53%)
Apr 26, 2017 1.970 2.010 1.920 1.980 46,760 -0.03(-1.49%)
Apr 25, 2017 2.020 2.020 1.940 2.010 20,450 -0.01(-0.50%)
Apr 24, 2017 2.100 2.100 1.910 2.020 57,471 -0.03(-1.46%)
Apr 21, 2017 2.140 2.140 2.050 2.050 28,015 -0.13(-5.96%)
Apr 20, 2017 2.170 2.190 2.140 2.180 37,291 +0.03(+1.40%)
Apr 19, 2017 2.190 2.190 2.110 2.150 29,814 -0.04(-1.83%)
Apr 18, 2017 2.200 2.210 2.170 2.190 8,538 -0.02(-0.90%)
Apr 17, 2017 2.200 2.220 2.160 2.210 15,743 +0.01(+0.45%)
Apr 13, 2017 2.220 2.220 2.190 2.200 13,407 -0.02(-0.90%)
Apr 12, 2017 2.230 2.250 2.200 2.220 29,945 -0.01(-0.45%)
Apr 11, 2017 2.220 2.270 2.220 2.230 9,765 +0.00(+0.00%)
Apr 10, 2017 2.230 2.230 2.220 2.230 13,600 -0.07(-3.04%)
Apr 07, 2017 2.270 2.300 2.220 2.300 15,715 +0.04(+1.77%)
Apr 06, 2017 2.240 2.300 2.210 2.260 14,425 -0.04(-1.74%)
Apr 05, 2017 2.330 2.330 2.250 2.300 36,580 -0.03(-1.29%)
Apr 04, 2017 2.270 2.380 2.250 2.330 53,499 +0.08(+3.56%)
Apr 03, 2017 2.200 2.260 2.190 2.250 34,569 +0.11(+5.14%)
Mar 31, 2017 2.300 2.300 2.140 2.140 68,520 -0.16(-6.96%)
Mar 30, 2017 2.300 2.360 2.300 2.300 13,362 -0.01(-0.43%)
Mar 29, 2017 2.300 2.400 2.260 2.310 23,980 +0.01(+0.43%)
Mar 28, 2017 2.260 2.320 2.200 2.300 40,140 +0.08(+3.60%)
Mar 27, 2017 2.160 2.220 2.110 2.220 19,130 +0.04(+1.83%)
Mar 24, 2017 2.220 2.250 2.170 2.180 30,451 -0.03(-1.36%)
Mar 23, 2017 2.290 2.290 2.170 2.210 28,220 -0.07(-3.07%)
Mar 22, 2017 2.290 2.330 2.260 2.280 14,377 -0.01(-0.44%)
Mar 21, 2017 2.350 2.400 2.200 2.290 33,750 -0.08(-3.38%)
Mar 20, 2017 2.310 2.370 2.190 2.370 71,433 -0.04(-1.66%)
Mar 17, 2017 2.330 2.410 2.330 2.410 97,083 +0.06(+2.55%)
Mar 16, 2017 2.170 2.350 2.130 2.350 46,224 +0.15(+6.82%)
Mar 15, 2017 2.120 2.230 2.120 2.200 88,381 +0.12(+5.77%)
Mar 14, 2017 2.130 2.150 2.080 2.080 16,410 -0.05(-2.35%)
Mar 13, 2017 2.050 2.150 2.050 2.130 33,130 +0.03(+1.43%)
Mar 10, 2017 2.150 2.150 2.090 2.100 21,110 -0.05(-2.33%)
Mar 09, 2017 2.050 2.200 2.050 2.150 73,165 +0.12(+5.91%)
Mar 08, 2017 2.000 2.090 1.990 2.030 35,181 +0.02(+1.00%)
Mar 07, 2017 2.000 2.040 2.000 2.010 19,640 -0.03(-1.47%)
Mar 06, 2017 2.050 2.050 1.990 2.040 22,029 +0.01(+0.49%)
Mar 03, 2017 1.980 2.060 1.970 2.030 55,100 +0.08(+4.10%)
Mar 02, 2017 1.980 1.980 1.950 1.950 22,808 -0.07(-3.47%)
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.