Resverlogix Corp. (RVXCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0416

0.0000

(0.00%)

At close: 03:57PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,600
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,800
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Mar 28, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	3,300
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	3,100
Mar 20, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	70,100
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,000
Mar 11, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	17,100
Mar 08, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	3,200
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,600
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Mar 01, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	98,500
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
Feb 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Feb 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Feb 20, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	32,800
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Feb 15, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	37,600
Feb 14, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	5,500
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
Feb 09, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	10,100
Feb 08, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	6,000
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	600
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
Jan 25, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,000
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	74,000
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	34,000
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,400
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,100
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,600
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Jan 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	17,700
Dec 28, 2023	0.0500	0.0600	0.0500	0.0500	0.0500	61,100
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	19,500
Dec 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	100
Dec 22, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	20,800
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,100
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	49,000
Dec 19, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	47,100
Dec 18, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	26,800
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	30,600
Dec 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	97,100
Dec 13, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	25,100
Dec 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	14,300
Dec 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	3,600
Dec 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,400
Dec 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,600
Dec 06, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	1,100
Dec 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	12,500
Dec 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	19,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,529.42-945.95(-1.08%)

Resverlogix Corp. (RVXCF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,529.42
-945.95(-1.08%)