Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resverlogix Corp (TSX: RVX )

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 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, 2022 0.2700 0.2700 0.2500 0.2500 12,050 +0.00(+0.00%)
May 30, 2022 0.2750 0.2750 0.2500 0.2500 28,300 -0.01(-3.85%)
May 27, 2022 0.2700 0.2750 0.2500 0.2600 45,556 +0.00(+0.00%)
May 26, 2022 0.2600 0.2850 0.2500 0.2600 250,024 +0.00(+0.00%)
May 25, 2022 0.2800 0.2950 0.2500 0.2600 111,805 -0.02(-7.14%)
May 24, 2022 0.3050 0.3050 0.2800 0.2800 21,564 -0.02(-6.67%)
May 20, 2022 0.3000 0 +0.00(+0.00%)
May 19, 2022 0.3000 0.3100 0.2800 0.3000 26,100 +0.01(+3.45%)
May 18, 2022 0.3150 0.3150 0.2900 0.2900 4,320 -0.01(-3.33%)
May 17, 2022 0.3150 0.3150 0.3000 0.3000 22,856 -0.01(-3.23%)
May 16, 2022 0.3150 0.3150 0.3100 0.3100 7,552 -0.01(-1.59%)
May 13, 2022 0.3400 0.3400 0.3150 0.3150 9,450 -0.02(-4.55%)
May 12, 2022 0.3300 0.3350 0.3150 0.3300 80,645 +0.00(+0.00%)
May 11, 2022 0.3550 0.3550 0.3300 0.3300 83,570 -0.01(-4.35%)
May 10, 2022 0.3500 0.3650 0.3450 0.3450 48,100 +0.00(+0.00%)
May 09, 2022 0.3700 0.3750 0.3200 0.3450 188,050 -0.04(-9.21%)
May 06, 2022 0.3800 0.3800 0.3700 0.3800 33,940 +0.02(+4.11%)
May 05, 2022 0.3900 0.3900 0.3600 0.3650 75,175 -0.03(-6.41%)
May 04, 2022 0.3800 0.3900 0.3800 0.3900 63,604 +0.01(+1.30%)
May 03, 2022 0.3750 0.3850 0.3750 0.3850 6,685 -0.01(-1.28%)
May 02, 2022 0.3950 0.3950 0.3800 0.3900 51,217 +0.01(+1.30%)
Apr 29, 2022 0.4100 0.4100 0.3850 0.3850 83,970 -0.02(-3.75%)
Apr 28, 2022 0.4250 0.4250 0.4000 0.4000 107,041 -0.01(-3.61%)
Apr 27, 2022 0.4200 0.4200 0.4150 0.4150 8,580 -0.01(-1.19%)
Apr 26, 2022 0.4200 0.4200 0.4150 0.4200 45,740 +0.01(+2.44%)
Apr 25, 2022 0.4400 0.4400 0.4100 0.4100 35,134 -0.03(-5.75%)
Apr 22, 2022 0.4300 0.4450 0.4200 0.4350 37,500 +0.01(+2.35%)
Apr 21, 2022 0.4450 0.4450 0.4250 0.4250 26,750 -0.02(-3.41%)
Apr 20, 2022 0.4400 0.4450 0.4400 0.4400 48,841 +0.00(+0.00%)
Apr 19, 2022 0.4600 0.4600 0.4200 0.4400 48,537 -0.02(-4.35%)
Apr 18, 2022 0.4600 0.4600 0.4600 0.4600 1,146 -0.01(-1.08%)
Apr 14, 2022 0.4650 0 +0.00(+0.00%)
Apr 13, 2022 0.4700 0.4700 0.4550 0.4650 25,410 -0.00(-1.06%)
Apr 12, 2022 0.4850 0.4850 0.4700 0.4700 29,413 -0.01(-2.08%)
Apr 11, 2022 0.4900 0.5300 0.4800 0.4800 113,604 +0.01(+2.13%)
Apr 08, 2022 0.4450 0.4700 0.4450 0.4700 192,881 +0.02(+4.44%)
Apr 07, 2022 0.4550 0.4550 0.4450 0.4500 21,555 -0.01(-2.17%)
Apr 06, 2022 0.4600 0.4600 0.4600 0.4600 5,600 +0.00(+0.00%)
Apr 05, 2022 0.4600 0.4600 0.4600 0.4600 6,325 +0.00(+0.00%)
Apr 04, 2022 0.4550 0.4600 0.4550 0.4600 6,210 +0.01(+2.22%)
Apr 01, 2022 0.4650 0.4950 0.4300 0.4500 82,035 -0.02(-4.26%)
Mar 31, 2022 0.4950 0.4950 0.4700 0.4700 11,108 +0.00(+0.00%)
Mar 30, 2022 0.5000 0.5000 0.4500 0.4700 41,647 -0.03(-5.05%)
Mar 29, 2022 0.5100 0.5200 0.4950 0.4950 17,881 -0.01(-1.00%)
Mar 28, 2022 0.5000 0.5000 0.4900 0.5000 10,650 +0.00(+0.00%)
Mar 25, 2022 0.5000 0.5000 0.5000 0.5000 10,108 +0.01(+1.01%)
Mar 24, 2022 0.4800 0.5000 0.4750 0.4950 38,617 +0.02(+3.13%)
Mar 23, 2022 0.4800 0.4800 0.4800 0.4800 38,700 -0.01(-2.04%)
Mar 22, 2022 0.4900 0.4900 0.4800 0.4900 161,100 -0.01(-1.01%)
Mar 21, 2022 0.5000 0.5000 0.4850 0.4950 11,963 +0.01(+1.02%)
Mar 18, 2022 0.5200 0.5200 0.4900 0.4900 14,748 -0.02(-3.92%)
Mar 17, 2022 0.4900 0.5100 0.4900 0.5100 43,728 +0.05(+10.87%)
Mar 16, 2022 0.4650 0.4650 0.4500 0.4600 87,679 +0.01(+2.22%)
Mar 15, 2022 0.4500 0.4500 0.4400 0.4500 42,568 +0.03(+7.14%)
Mar 14, 2022 0.4850 0.4850 0.4200 0.4200 61,853 -0.07(-14.29%)
Mar 11, 2022 0.5300 0.5500 0.4850 0.4900 130,270 -0.03(-5.77%)
Mar 10, 2022 0.5200 0.5300 0.5200 0.5200 32,000 -0.01(-1.89%)
Mar 09, 2022 0.5300 0.5300 0.5000 0.5300 93,517 +0.02(+3.92%)
Mar 08, 2022 0.5500 0.5500 0.5100 0.5100 113,242 -0.06(-10.53%)
Mar 07, 2022 0.5900 0.5900 0.5400 0.5700 50,178 -0.02(-3.39%)
Mar 04, 2022 0.6100 0.6100 0.5900 0.5900 19,731 +0.00(+0.00%)
Mar 03, 2022 0.6000 0.6200 0.5800 0.5900 28,335 +0.00(+0.00%)
Mar 02, 2022 0.6000 0.6000 0.5800 0.5900 13,396 -0.01(-1.67%)
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.