Resverlogix Corp (RVX)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -7.14285714286 | 0.07 | 0.07 | 0.06 | 74508 | 0.06287458 | CS |
| 4 | -0.02 | -23.5294117647 | 0.085 | 0.095 | 0.06 | 148431 | 0.08491552 | CS |
| 12 | 0.02 | 44.4444444444 | 0.045 | 0.095 | 0.04 | 87571 | 0.07694321 | CS |
| 26 | 0.005 | 8.33333333333 | 0.06 | 0.095 | 0.04 | 55616 | 0.0707296 | CS |
| 52 | -0.015 | -18.75 | 0.08 | 0.095 | 0.04 | 51623 | 0.06945909 | CS |
| 156 | -0.535 | -89.1666666667 | 0.6 | 0.82 | 0.04 | 66076 | 0.2134478 | CS |
| 260 | -2.655 | -97.6102941176 | 2.72 | 2.77 | 0.04 | 74512 | 0.61166518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 0.065 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 9000 |
| 1726609200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 105000 |
| 1726522800 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 39179 |
| 1726263600 | 0.06 | -0.005 | -7.69 | 0.07 | 0.07 | 0.06 | 158360 |
| 1726177200 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 61000 |
| 1726090800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 19050 |
| 1726004400 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 11000 |
| 1725918000 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 8275 |
| 1725658800 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 12080 |
| 1725572400 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 44000 |
| 1725486000 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 58000 |
| 1725399600 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 49419 |
| 1725054000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 1033000 |
| 1724967600 | 0.09 | 0.005 | 5.88 | 0.075 | 0.095 | 0.075 | 284755 |
| 1724881200 | 0.085 | 0 | 0.00 | 0.075 | 0.085 | 0.075 | 22987 |
| 1724794800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 86750 |
| 1724708400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1724449200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 362200 |
| 1724362800 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.08 | 307699 |
| 1724276400 | 0.09 | 0.01 | 12.50 | 0.085 | 0.09 | 0.085 | 186000 |
| 1724190000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 13000 |
| 1724103600 | 0.08 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 172550 |
| 1723844400 | 0.08 | 0.005 | 6.67 | 0.075 | 0.085 | 0.075 | 276550 |
| 1723758000 | 0.075 | 0.01 | 15.38 | 0.065 | 0.085 | 0.065 | 326786 |
| 1723671600 | 0.065 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 40430 |
| 1723585200 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 2001 |
| 1723498800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 5000 |
| 1723239600 | 0.065 | 0.01 | 18.18 | 0.06 | 0.065 | 0.05 | 289489 |
| 1723153200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 5000 |
| 1723066800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.055 | 13000 |
| 1722980400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 122926 |
| 1722634800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 13000 |
| 1722548400 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 7100 |
| 1722462000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 11000 |
| 1722375600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 3000 |
| 1722289200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1722030000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1721943600 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 26000 |
| 1721857200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5700 |
| 1721770800 | 0.05 | 0 | 0.00 | 0.05 | 0.06 | 0.05 | 47690 |
| 1721684400 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 66000 |
| 1721425200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721338800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 4001 |
| 1721252400 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 11500 |
| 1721166000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 76700 |
| 1721079600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 13230 |
| 1720820400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 21000 |
| 1720734000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 15000 |
| 1720647600 | 0.05 | -0.005 | -9.09 | 0.045 | 0.05 | 0.045 | 50000 |
| 1720561200 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 14000 |
| 1720474800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720215600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720129200 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 14000 |
| 1720042800 | 0.055 | 0 | 0.00 | 0.04 | 0.055 | 0.04 | 177015 |
| 1719956400 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 6150 |
| 1719610800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 55750 |
| 1719524400 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 53108 |
| 1719438000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 203214 |
| 1719351600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719265200 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 3300 |
| 1719006000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1718919600 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 15100 |
| 1718833200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
