Resverlogix Corp. (RVX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3000

0.0000

(0.00%)

At close: 03:49PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.3500	0.3500	0.3000	0.3000	0.3000	43,400
May 19, 2022	0.3000	0.3100	0.2800	0.3000	0.3000	26,100
May 18, 2022	0.3200	0.3200	0.2900	0.2900	0.2900	4,300
May 17, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	22,900
May 16, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	7,600
May 13, 2022	0.3400	0.3400	0.3200	0.3200	0.3200	9,500
May 12, 2022	0.3300	0.3400	0.3200	0.3300	0.3300	80,600
May 11, 2022	0.3600	0.3600	0.3300	0.3300	0.3300	83,600
May 10, 2022	0.3500	0.3700	0.3500	0.3500	0.3500	48,100
May 09, 2022	0.3700	0.3800	0.3200	0.3500	0.3500	188,100
May 06, 2022	0.3800	0.3800	0.3700	0.3800	0.3800	33,900
May 05, 2022	0.3900	0.3900	0.3600	0.3700	0.3700	75,200
May 04, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	63,600
May 03, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	6,700
May 02, 2022	0.4000	0.4000	0.3800	0.3900	0.3900	51,200
Apr 29, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	84,000
Apr 28, 2022	0.4300	0.4300	0.4000	0.4000	0.4000	107,000
Apr 27, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	8,600
Apr 26, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	45,700
Apr 25, 2022	0.4400	0.4400	0.4100	0.4100	0.4100	35,100
Apr 22, 2022	0.4300	0.4500	0.4200	0.4400	0.4400	37,500
Apr 21, 2022	0.4500	0.4500	0.4200	0.4200	0.4200	26,800
Apr 20, 2022	0.4400	0.4500	0.4400	0.4400	0.4400	48,800
Apr 19, 2022	0.4600	0.4600	0.4200	0.4400	0.4400	48,500
Apr 18, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	1,100
Apr 14, 2022	0.4600	0.4700	0.4600	0.4700	0.4700	8,100
Apr 13, 2022	0.4700	0.4700	0.4600	0.4700	0.4700	25,400
Apr 12, 2022	0.4900	0.4900	0.4700	0.4700	0.4700	29,400
Apr 11, 2022	0.4900	0.5300	0.4800	0.4800	0.4800	113,600
Apr 08, 2022	0.4500	0.4700	0.4500	0.4700	0.4700	192,900
Apr 07, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	21,600
Apr 06, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	5,600
Apr 05, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	6,300
Apr 04, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	6,200
Apr 01, 2022	0.4700	0.5000	0.4300	0.4500	0.4500	85,000
Mar 31, 2022	0.5000	0.5000	0.4700	0.4700	0.4700	11,100
Mar 30, 2022	0.5000	0.5000	0.4500	0.4700	0.4700	41,600
Mar 29, 2022	0.5100	0.5200	0.5000	0.5000	0.5000	17,900
Mar 28, 2022	0.5000	0.5000	0.4900	0.5000	0.5000	10,700
Mar 25, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	10,100
Mar 24, 2022	0.4800	0.5000	0.4800	0.5000	0.5000	38,600
Mar 23, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	38,700
Mar 22, 2022	0.4900	0.4900	0.4800	0.4900	0.4900	161,100
Mar 21, 2022	0.5000	0.5000	0.4900	0.5000	0.5000	12,000
Mar 18, 2022	0.5200	0.5200	0.4900	0.4900	0.4900	14,700
Mar 17, 2022	0.4900	0.5100	0.4900	0.5100	0.5100	43,700
Mar 16, 2022	0.4700	0.4700	0.4500	0.4600	0.4600	87,700
Mar 15, 2022	0.4500	0.4500	0.4400	0.4500	0.4500	42,600
Mar 14, 2022	0.4900	0.4900	0.4200	0.4200	0.4200	61,900
Mar 11, 2022	0.5300	0.5500	0.4900	0.4900	0.4900	130,300
Mar 10, 2022	0.5200	0.5300	0.5200	0.5200	0.5200	32,000
Mar 09, 2022	0.5300	0.5300	0.5000	0.5300	0.5300	93,500
Mar 08, 2022	0.5500	0.5500	0.5100	0.5100	0.5100	113,200
Mar 07, 2022	0.5900	0.5900	0.5400	0.5700	0.5700	50,200
Mar 04, 2022	0.6100	0.6100	0.5900	0.5900	0.5900	19,700
Mar 03, 2022	0.6000	0.6200	0.5800	0.5900	0.5900	28,300
Mar 02, 2022	0.6000	0.6000	0.5800	0.5900	0.5900	13,400
Mar 01, 2022	0.6300	0.6300	0.6000	0.6000	0.6000	56,100
Feb 28, 2022	0.6900	0.6900	0.6000	0.6000	0.6000	46,100
Feb 25, 2022	0.6800	0.6800	0.6600	0.6600	0.6600	14,300
Feb 24, 2022	0.5400	0.6800	0.5400	0.6800	0.6800	57,800
Feb 23, 2022	0.7100	0.7100	0.6500	0.6500	0.6500	54,400
Feb 22, 2022	0.7300	0.7300	0.7000	0.7100	0.7100	38,500
Feb 18, 2022	0.7100	0.7300	0.7000	0.7100	0.7100	13,200
Feb 17, 2022	0.7300	0.7300	0.7200	0.7200	0.7200	51,900
Feb 16, 2022	0.7300	0.7300	0.7200	0.7300	0.7300	31,900
Feb 15, 2022	0.7200	0.7300	0.7100	0.7300	0.7300	31,600
Feb 14, 2022	0.7000	0.7400	0.7000	0.7400	0.7400	116,500
Feb 11, 2022	0.6600	0.7300	0.6500	0.7300	0.7300	152,400
Feb 10, 2022	0.6800	0.6900	0.6600	0.6700	0.6700	52,900
Feb 09, 2022	0.7100	0.7200	0.6900	0.6900	0.6900	45,700
Feb 08, 2022	0.6600	0.7300	0.6500	0.7300	0.7300	93,900
Feb 07, 2022	0.6700	0.6800	0.6700	0.6700	0.6700	67,200
Feb 04, 2022	0.7300	0.7300	0.6700	0.6800	0.6800	69,600
Feb 03, 2022	0.7300	0.7300	0.6900	0.7200	0.7200	44,500
Feb 02, 2022	0.7400	0.7500	0.7200	0.7300	0.7300	54,500
Feb 01, 2022	0.7400	0.7500	0.6900	0.7500	0.7500	176,300
Jan 31, 2022	0.6800	0.7400	0.6800	0.7400	0.7400	38,200
Jan 28, 2022	0.7300	0.7300	0.7000	0.7000	0.7000	11,500
Jan 27, 2022	0.7200	0.7500	0.7000	0.7200	0.7200	58,100
Jan 26, 2022	0.7600	0.8200	0.7000	0.7000	0.7000	232,600
Jan 25, 2022	0.5900	0.8000	0.5900	0.7400	0.7400	671,900
Jan 24, 2022	0.5700	0.5700	0.5500	0.5600	0.5600	52,500
Jan 21, 2022	0.6000	0.6000	0.5500	0.5500	0.5500	75,300
Jan 20, 2022	0.5800	0.6100	0.5800	0.5900	0.5900	50,000
Jan 19, 2022	0.5500	0.6300	0.5400	0.5700	0.5700	79,700
Jan 18, 2022	0.5300	0.5500	0.5300	0.5400	0.5400	172,600
Jan 17, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	7,000
Jan 14, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	18,000
Jan 13, 2022	0.5200	0.5400	0.5200	0.5300	0.5300	40,100
Jan 12, 2022	0.5200	0.5400	0.5100	0.5100	0.5100	50,800
Jan 11, 2022	0.5000	0.5100	0.5000	0.5000	0.5000	4,200
Jan 10, 2022	0.5000	0.5000	0.4900	0.5000	0.5000	26,400
Jan 07, 2022	0.5000	0.5000	0.4900	0.5000	0.5000	28,800
Jan 06, 2022	0.5100	0.5300	0.5000	0.5000	0.5000	36,600
Jan 05, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	48,300
Jan 04, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	91,900
Dec 31, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	4,600
Dec 30, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	38,800
Dec 29, 2021	0.5500	0.5500	0.5100	0.5200	0.5200	52,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,845.91+12.25(+0.03%)

Resverlogix Corp. (RVX.TO)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,845.91
+12.25(+0.03%)