Canada markets closed

Resverlogix Corp. (RVX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1650-0.0200 (-10.81%)
At close: 04:00PM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20230.17000.17000.16500.16500.165015,936
Mar 20, 20230.16000.19000.16000.19000.190060,000
Mar 17, 20230.16000.17000.16000.16000.160013,100
Mar 16, 20230.16000.16000.16000.16000.16002,000
Mar 15, 20230.16000.17000.16000.17000.170068,600
Mar 14, 20230.15000.16000.15000.16000.160042,500
Mar 13, 20230.16000.16000.16000.16000.16007,000
Mar 10, 20230.17000.17000.17000.17000.170025,000
Mar 09, 20230.16000.17000.16000.17000.170067,000
Mar 08, 20230.17000.17000.16000.16000.16004,000
Mar 07, 20230.16000.17000.16000.17000.170090,400
Mar 06, 20230.16000.16000.16000.16000.160016,000
Mar 03, 20230.16000.16000.15000.16000.1600214,500
Mar 02, 20230.16000.16000.16000.16000.16003,500
Mar 01, 20230.16000.16000.16000.16000.160011,800
Feb 28, 20230.16000.16000.16000.16000.160077,000
Feb 27, 20230.15000.16000.14000.16000.160029,600
Feb 24, 20230.16000.16000.15000.15000.150048,500
Feb 23, 20230.17000.17000.15000.15000.150037,600
Feb 22, 20230.17000.17000.17000.17000.170027,800
Feb 21, 20230.17000.17000.17000.17000.170024,000
Feb 17, 20230.18000.18000.18000.18000.180023,000
Feb 16, 20230.18000.18000.18000.18000.180014,600
Feb 15, 20230.19000.19000.18000.18000.18003,300
Feb 14, 20230.19000.20000.18000.18000.18009,600
Feb 13, 20230.20000.25000.19000.19000.190089,400
Feb 10, 20230.19000.20000.19000.20000.200048,100
Feb 09, 20230.20000.20000.19000.20000.200019,600
Feb 08, 20230.17000.20000.17000.20000.200060,500
Feb 07, 20230.20000.20000.18000.18000.1800282,800
Feb 06, 20230.20000.20000.19000.20000.200014,000
Feb 03, 20230.24000.24000.20000.20000.2000106,300
Feb 02, 20230.19000.25000.19000.25000.2500467,900
Feb 01, 20230.14000.18000.14000.17000.170081,500
Jan 31, 20230.14000.15000.14000.15000.150021,000
Jan 30, 20230.14000.14000.14000.14000.14007,500
Jan 27, 20230.14000.14000.14000.14000.140037,000
Jan 26, 20230.13000.13000.13000.13000.1300103,500
Jan 25, 20230.13000.13000.13000.13000.130091,800
Jan 24, 20230.14000.14000.13000.14000.140076,500
Jan 23, 20230.13000.14000.13000.14000.1400110,000
Jan 20, 20230.14000.14000.14000.14000.140017,000
Jan 19, 20230.14000.14000.14000.14000.14005,500
Jan 18, 20230.14000.14000.14000.14000.1400-
Jan 17, 20230.14000.14000.14000.14000.14002,200
Jan 16, 20230.14000.14000.14000.14000.140011,800
Jan 13, 20230.14000.14000.14000.14000.140020,200
Jan 12, 20230.14000.14000.14000.14000.140033,100
Jan 11, 20230.14000.14000.13000.13000.130031,300
Jan 10, 20230.15000.15000.15000.15000.1500-
Jan 09, 20230.14000.15000.14000.15000.150029,500
Jan 06, 20230.14000.14000.13000.14000.1400112,300
Jan 05, 20230.14000.14000.13000.13000.130019,300
Jan 04, 20230.14000.14000.14000.14000.14001,000
Jan 03, 20230.14000.14000.14000.14000.140014,200
Dec 30, 20220.14000.14000.13000.14000.1400112,500
Dec 29, 20220.13000.14000.13000.14000.1400145,800
Dec 28, 20220.13000.14000.12000.14000.1400216,500
Dec 23, 20220.14000.14000.13000.14000.1400105,400
Dec 22, 20220.14000.14000.14000.14000.140014,100
Dec 21, 20220.14000.14000.14000.14000.140047,400
Dec 20, 20220.14000.14000.14000.14000.1400113,300
Dec 19, 20220.16000.16000.14000.14000.1400186,200
Dec 16, 20220.15000.16000.15000.16000.160025,900
Dec 15, 20220.16000.16000.15000.16000.160063,000
Dec 14, 20220.16000.16000.15000.16000.160060,000
Dec 13, 20220.16000.17000.16000.16000.160032,400
Dec 12, 20220.17000.17000.16000.16000.160043,000
Dec 09, 20220.17000.17000.16000.17000.170048,100
Dec 08, 20220.18000.18000.18000.18000.180037,000
Dec 07, 20220.17000.18000.17000.17000.170018,900
Dec 06, 20220.19000.19000.17000.17000.1700134,000
Dec 05, 20220.18000.19000.18000.19000.190026,100
Dec 02, 20220.18000.19000.18000.19000.1900115,400
Dec 01, 20220.18000.18000.18000.18000.180025,000
Nov 30, 20220.17000.18000.17000.17000.17005,500
Nov 29, 20220.17000.18000.17000.17000.170032,500
Nov 28, 20220.18000.18000.18000.18000.18008,900
Nov 25, 20220.16000.18000.16000.18000.180096,000
Nov 24, 20220.18000.19000.17000.17000.170081,000
Nov 23, 20220.19000.19000.18000.18000.18002,100
Nov 22, 20220.19000.20000.18000.19000.190033,600
Nov 21, 20220.18000.19000.18000.18000.180018,400
Nov 18, 20220.18000.19000.18000.19000.190018,100
Nov 17, 20220.19000.19000.17000.19000.190047,000
Nov 16, 20220.19000.20000.19000.19000.19003,000
Nov 15, 20220.18000.20000.18000.19000.1900120,900
Nov 14, 20220.20000.20000.17000.18000.180060,800
Nov 11, 20220.19000.20000.18000.19000.190017,000
Nov 10, 20220.22000.22000.22000.22000.22009,100
Nov 09, 20220.22000.22000.22000.22000.22002,200
Nov 08, 20220.18000.20000.18000.20000.200083,600
Nov 07, 20220.17000.18000.17000.18000.18002,600
Nov 04, 20220.17000.17000.17000.17000.170046,500
Nov 03, 20220.17000.18000.17000.18000.180024,500
Nov 02, 20220.17000.18000.17000.18000.18004,500
Nov 01, 20220.17000.18000.17000.17000.17002,900
Oct 31, 20220.18000.18000.17000.18000.180017,900
Oct 28, 20220.18000.18000.18000.18000.18004,200
Oct 27, 20220.17000.18000.17000.18000.180039,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...