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: 3:59 PM EDT, May 31, 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 30, 2014 0.6400 0.7600 0.6400 0.7600 67,535 +0.10(+15.15%)
May 29, 2014 0.6500 0.6700 0.6500 0.6600 16,380 -0.01(-1.49%)
May 28, 2014 0.6300 0.6700 0.6300 0.6700 15,605 +0.04(+6.35%)
May 27, 2014 0.6800 0.6800 0.6200 0.6300 28,966 -0.05(-7.35%)
May 26, 2014 0.6500 0.6800 0.6500 0.6800 21,000 +0.03(+4.62%)
May 23, 2014 0.6400 0.6500 0.6400 0.6500 5,377 +0.01(+1.56%)
May 22, 2014 0.6400 0.6400 0.6300 0.6400 4,376 -0.03(-4.48%)
May 21, 2014 0.6600 0.6700 0.6600 0.6700 24,470 +0.03(+4.69%)
May 20, 2014 0.6500 0.6500 0.6400 0.6400 12,443 -0.02(-3.03%)
May 16, 2014 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
May 14, 2014 0.6200 0.6200 0.6200 600 -0.01(-1.59%)
May 13, 2014 0.6700 0.6700 0.6300 0.6300 49,300 -0.04(-5.97%)
May 12, 2014 0.6300 0.6700 0.6300 0.6700 31,850 +0.01(+1.52%)
May 09, 2014 0.6300 0.6600 0.6300 0.6600 11,100 +0.03(+4.76%)
May 08, 2014 0.6300 0.6300 0.6200 0.6300 37,400 +0.01(+1.61%)
May 07, 2014 0.6400 0.6700 0.6200 0.6200 28,300 -0.02(-3.13%)
May 06, 2014 0.6400 0.6400 0.6400 0.6400 3,200 -0.03(-4.48%)
May 05, 2014 0.6500 0.6700 0.6300 0.6700 19,700 +0.02(+3.08%)
May 02, 2014 0.6500 0.6600 0.6300 0.6500 67,677 -0.01(-1.52%)
May 01, 2014 0.6700 0.6700 0.6600 0.6600 5,407 -0.01(-1.49%)
Apr 30, 2014 0.6800 0.6800 0.6700 0.6700 39,351 -0.03(-4.29%)
Apr 29, 2014 0.6900 0.7000 0.6700 0.7000 21,600 +0.00(+0.00%)
Apr 28, 2014 0.7000 0.7000 0.7000 0.7000 25,044 -0.01(-1.41%)
Apr 25, 2014 0.7000 0.7400 0.7000 0.7100 9,035 +0.00(+0.00%)
Apr 24, 2014 0.7100 0.7200 0.7100 0.7100 20,825 +0.00(+0.00%)
Apr 23, 2014 0.7000 0.7200 0.7000 0.7100 16,443 +0.00(+0.00%)
Apr 22, 2014 0.7100 0.7100 0.7100 0.7100 1,961 +0.00(+0.00%)
Apr 21, 2014 0.7400 0.7400 0.7000 0.7100 57,460 -0.02(-2.74%)
Apr 17, 2014 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Apr 16, 2014 0.7200 0.7300 0.7000 0.7200 46,828 -0.01(-1.37%)
Apr 15, 2014 0.7400 0.7600 0.7100 0.7300 45,845 -0.01(-1.35%)
Apr 14, 2014 0.7400 0.7400 0.7400 0.7400 2,657 +0.00(+0.00%)
Apr 11, 2014 0.7400 0.7400 0.7400 0.7400 3,300 -0.02(-2.63%)
Apr 10, 2014 0.7300 0.7600 0.7300 0.7600 14,100 +0.01(+1.33%)
Apr 09, 2014 0.7500 0.7500 0.7400 0.7500 13,310 +0.00(+0.00%)
Apr 08, 2014 0.7400 0.7500 0.7300 0.7500 36,387 +0.03(+4.17%)
Apr 07, 2014 0.8000 0.8000 0.7100 0.7200 123,920 -0.07(-8.86%)
Apr 04, 2014 0.7500 0.7900 0.7400 0.7900 27,470 +0.04(+5.33%)
Apr 03, 2014 0.7500 0.7700 0.7500 0.7500 6,198 -0.01(-1.32%)
Apr 02, 2014 0.7600 0.7600 0.7600 0.7600 15,520 +0.00(+0.00%)
Apr 01, 2014 0.7900 0.7900 0.7600 0.7600 10,601 +0.00(+0.00%)
Mar 31, 2014 0.7900 0.8200 0.7600 0.7600 117,152 -0.03(-3.80%)
Mar 28, 2014 0.7600 0.7900 0.7600 0.7900 15,521 +0.04(+5.33%)
Mar 27, 2014 0.7600 0.7800 0.7300 0.7500 64,250 +0.00(+0.00%)
Mar 26, 2014 0.7600 0.7700 0.7500 0.7500 30,680 -0.01(-1.32%)
Mar 25, 2014 0.7700 0.7700 0.7600 0.7600 5,884 -0.01(-1.30%)
Mar 24, 2014 0.7600 0.7700 0.7600 0.7700 13,365 +0.00(+0.00%)
Mar 21, 2014 0.7700 0.7900 0.7500 0.7700 42,313 +0.00(+0.00%)
Mar 20, 2014 0.8000 0.8000 0.7600 0.7700 46,800 -0.01(-1.28%)
Mar 19, 2014 0.7800 0.8400 0.7800 0.7800 76,148 +0.00(+0.00%)
Mar 18, 2014 0.7800 0.7800 0.7100 0.7800 108,418 -0.01(-1.27%)
Mar 17, 2014 0.7100 0.8400 0.6900 0.7900 248,188 +0.07(+9.72%)
Mar 14, 2014 0.7400 0.7400 0.7200 0.7200 7,230 +0.01(+1.41%)
Mar 13, 2014 0.7500 0.7500 0.7100 0.7100 26,799 -0.03(-4.05%)
Mar 12, 2014 0.7400 0.7500 0.7400 0.7400 17,994 +0.00(+0.00%)
Mar 11, 2014 0.7700 0.7700 0.7400 0.7400 23,074 -0.05(-6.33%)
Mar 10, 2014 0.7900 0.7900 0.7900 0.7900 9,475 +0.03(+3.95%)
Mar 07, 2014 0.7100 0.7900 0.7100 0.7600 76,948 +0.04(+5.56%)
Mar 06, 2014 0.7500 0.7500 0.7000 0.7200 74,977 -0.04(-5.26%)
Mar 05, 2014 0.7600 0.7600 0.7600 0.7600 17,125 +0.00(+0.00%)
Mar 04, 2014 0.7500 0.7600 0.7400 0.7600 30,583 +0.00(+0.00%)
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.