Canada Markets open in 9 hrs 17 mins

Resverlogix Corp. (RVX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2450+0.0750 (+44.12%)
At close: 03:59PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
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
Oct 26, 20220.17000.17000.17000.17000.17001,300
Oct 25, 20220.18000.18000.17000.17000.170063,100
Oct 24, 20220.18000.18000.16000.18000.180051,000
Oct 21, 20220.17000.18000.17000.18000.180018,600
Oct 20, 20220.17000.17000.16000.16000.160047,100
Oct 19, 20220.16000.17000.15000.16000.1600462,700
Oct 18, 20220.19000.19000.18000.18000.18006,000
Oct 17, 20220.17000.19000.17000.19000.190044,700
Oct 14, 20220.17000.18000.17000.18000.180026,800
Oct 13, 20220.18000.18000.17000.18000.180022,700
Oct 12, 20220.19000.19000.18000.18000.180055,800
Oct 11, 20220.19000.19000.16000.18000.180096,100
Oct 07, 20220.18000.19000.17000.19000.190013,500
Oct 06, 20220.19000.19000.18000.18000.180046,100
Oct 05, 20220.19000.19000.18000.19000.190068,000
Oct 04, 20220.19000.20000.19000.19000.190030,500
Oct 03, 20220.19000.20000.18000.20000.200046,200
Sept 30, 20220.21000.21000.19000.19000.190020,900
Sept 29, 20220.21000.21000.19000.20000.200039,200
Sept 28, 20220.20000.21000.20000.21000.210023,500
Sept 27, 20220.20000.20000.19000.20000.200023,500
Sept 26, 20220.20000.21000.19000.20000.200027,900
Sept 23, 20220.20000.22000.20000.22000.220023,900
Sept 22, 20220.21000.21000.20000.20000.200027,700
Sept 21, 20220.23000.23000.20000.20000.200050,800
Sept 20, 20220.24000.24000.22000.23000.230010,000
Sept 19, 20220.23000.23000.22000.22000.220022,500
Sept 16, 20220.23000.25000.23000.24000.240076,100
Sept 15, 20220.24000.25000.23000.23000.230031,100
Sept 14, 20220.24000.25000.24000.24000.240010,700
Sept 13, 20220.24000.25000.24000.25000.250011,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...