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, 2019 3.590 3.800 3.390 3.750 203,931 +0.12(+3.31%)
May 30, 2019 3.440 3.640 3.350 3.630 261,946 +0.23(+6.76%)
May 29, 2019 3.420 3.470 3.330 3.400 112,825 +0.04(+1.19%)
May 28, 2019 3.390 3.460 3.320 3.360 101,264 -0.04(-1.18%)
May 27, 2019 3.550 3.550 3.370 3.400 46,154 -0.05(-1.45%)
May 24, 2019 3.410 3.490 3.380 3.450 86,752 +0.05(+1.47%)
May 23, 2019 3.430 3.430 3.180 3.400 194,507 +0.03(+0.89%)
May 22, 2019 3.420 3.570 3.350 3.370 165,795 -0.01(-0.30%)
May 21, 2019 3.550 3.670 3.360 3.380 128,936 -0.03(-0.88%)
May 17, 2019 3.410 3.410 3.410 0 -0.05(-1.45%)
May 16, 2019 3.580 3.720 3.460 3.460 211,408 +0.02(+0.58%)
May 15, 2019 3.850 3.950 3.410 3.440 851,829 -1.13(-24.73%)
May 14, 2019 4.650 4.690 4.520 4.570 39,022 -0.08(-1.72%)
May 13, 2019 4.750 4.760 4.500 4.650 57,969 -0.04(-0.85%)
May 10, 2019 4.880 4.880 4.600 4.690 107,405 -0.01(-0.21%)
May 09, 2019 4.890 4.890 4.510 4.700 161,980 -0.09(-1.88%)
May 08, 2019 4.520 4.940 4.510 4.790 207,261 +0.29(+6.44%)
May 07, 2019 4.460 4.620 4.430 4.500 143,025 +0.03(+0.67%)
May 06, 2019 4.440 4.470 4.360 4.470 134,225 +0.11(+2.52%)
May 03, 2019 4.080 4.480 4.080 4.360 270,031 +0.36(+9.00%)
May 02, 2019 4.210 4.210 3.980 4.000 30,692 +0.03(+0.76%)
May 01, 2019 3.970 4.120 3.960 3.970 58,723 -0.04(-1.00%)
Apr 30, 2019 4.060 4.120 4.000 4.010 42,358 -0.05(-1.23%)
Apr 29, 2019 3.870 4.090 3.850 4.060 71,947 +0.21(+5.45%)
Apr 26, 2019 3.970 3.970 3.600 3.850 175,280 -0.06(-1.53%)
Apr 25, 2019 3.980 4.020 3.790 3.910 109,310 -0.08(-2.01%)
Apr 24, 2019 4.210 4.330 3.990 3.990 164,545 -0.16(-3.86%)
Apr 23, 2019 4.070 4.500 4.000 4.150 544,247 +0.15(+3.75%)
Apr 22, 2019 3.470 4.000 3.450 4.000 298,819 +0.63(+18.69%)
Apr 18, 2019 3.370 3.370 3.370 0 +0.17(+5.31%)
Apr 17, 2019 3.340 3.350 3.200 3.200 36,885 -0.12(-3.61%)
Apr 16, 2019 3.210 3.340 3.210 3.320 31,327 +0.10(+3.11%)
Apr 15, 2019 3.310 3.340 3.180 3.220 40,585 -0.08(-2.42%)
Apr 12, 2019 3.330 3.360 3.270 3.300 14,850 +0.05(+1.54%)
Apr 11, 2019 3.250 3.310 3.230 3.250 7,622 -0.05(-1.52%)
Apr 10, 2019 3.280 3.370 3.210 3.300 14,119 -0.03(-0.90%)
Apr 09, 2019 3.380 3.380 3.300 3.330 30,375 -0.02(-0.60%)
Apr 08, 2019 3.260 3.370 3.130 3.350 44,397 +0.07(+2.13%)
Apr 05, 2019 3.400 3.430 3.150 3.280 43,358 -0.13(-3.81%)
Apr 04, 2019 3.360 3.410 3.350 3.410 29,230 +0.06(+1.79%)
Apr 03, 2019 3.420 3.420 3.340 3.350 19,423 -0.04(-1.18%)
Apr 02, 2019 3.400 3.420 3.320 3.390 35,453 -0.05(-1.45%)
Apr 01, 2019 3.430 3.440 3.310 3.440 62,598 +0.03(+0.88%)
Mar 29, 2019 3.370 3.450 3.290 3.410 65,613 +0.01(+0.29%)
Mar 28, 2019 3.390 3.500 3.350 3.400 63,358 +0.04(+1.19%)
Mar 27, 2019 3.410 3.410 3.310 3.360 25,190 -0.06(-1.75%)
Mar 26, 2019 3.510 3.510 3.380 3.420 56,092 -0.07(-2.01%)
Mar 25, 2019 3.520 3.520 3.420 3.490 65,278 -0.01(-0.29%)
Mar 22, 2019 3.500 3.550 3.500 3.500 172,856 +0.02(+0.57%)
Mar 21, 2019 3.470 3.500 3.400 3.480 73,909 +0.08(+2.35%)
Mar 20, 2019 3.500 3.500 3.370 3.400 53,934 -0.01(-0.29%)
Mar 19, 2019 3.510 3.510 3.400 3.410 47,985 -0.06(-1.73%)
Mar 18, 2019 3.450 3.590 3.440 3.470 169,281 +0.02(+0.58%)
Mar 15, 2019 3.300 3.560 3.270 3.450 278,236 +0.25(+7.81%)
Mar 14, 2019 3.520 3.520 3.140 3.200 190,150 -0.34(-9.60%)
Mar 13, 2019 3.120 3.700 3.120 3.540 245,764 +0.40(+12.74%)
Mar 12, 2019 3.150 3.160 3.120 3.140 31,335 +0.01(+0.32%)
Mar 11, 2019 3.090 3.180 3.080 3.130 58,580 +0.04(+1.29%)
Mar 08, 2019 3.080 3.180 2.990 3.090 97,416 +0.08(+2.66%)
Mar 07, 2019 3.070 3.070 2.980 3.010 49,100 -0.05(-1.63%)
Mar 06, 2019 3.040 3.060 3.000 3.060 8,680 +0.05(+1.66%)
Mar 05, 2019 3.120 3.140 2.990 3.010 46,262 -0.14(-4.44%)
Mar 04, 2019 3.120 3.150 3.110 3.150 67,290 +0.05(+1.61%)
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.