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 | -9.09090909091 | 0.055 | 0.055 | 0.05 | 12033 | 0.0515873 | CS |
| 4 | -0.005 | -9.09090909091 | 0.055 | 0.06 | 0.05 | 52263 | 0.05427358 | CS |
| 12 | -0.01 | -16.6666666667 | 0.06 | 0.065 | 0.05 | 56918 | 0.05743014 | CS |
| 26 | 0 | 0 | 0.05 | 0.095 | 0.045 | 80389 | 0.06728387 | CS |
| 52 | -0.02 | -28.5714285714 | 0.07 | 0.095 | 0.04 | 55851 | 0.06485419 | CS |
| 156 | -0.47 | -90.3846153846 | 0.52 | 0.82 | 0.04 | 67737 | 0.1709763 | CS |
| 260 | -1.28 | -96.2406015038 | 1.33 | 1.53 | 0.04 | 64427 | 0.43067847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736548800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 41065 |
| 1736462400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 100 |
| 1736376000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1736289600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 15000 |
| 1736203200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3000 |
| 1735944000 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 36000 |
| 1735857600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 83016 |
| 1735684800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1735598400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 11548 |
| 1735339200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 23400 |
| 1735069200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 248000 |
| 1734993600 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 12000 |
| 1734734400 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 125040 |
| 1734648000 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 159000 |
| 1734561600 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 60900 |
| 1734475200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 50000 |
| 1734388800 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 18400 |
| 1734129600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 53301 |
| 1734043200 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 71000 |
| 1733956800 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 125925 |
| 1733870400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100 |
| 1733784000 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.05 | 168099 |
| 1733524800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 354000 |
| 1733438400 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 100004 |
| 1733352000 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 10500 |
| 1733265600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 17870 |
| 1733179200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 126255 |
| 1732920000 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 57000 |
| 1732833600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 10275 |
| 1732747200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1010 |
| 1732660800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 245000 |
| 1732574400 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 46000 |
| 1732315200 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 28306 |
| 1732228800 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 274373 |
| 1732142400 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 31100 |
| 1732056000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1731969600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 4000 |
| 1731710400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1731624000 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 10000 |
| 1731537600 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 41350 |
| 1731451200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5000 |
| 1731364800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 2260 |
| 1731105600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 122500 |
| 1731019200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 65000 |
| 1730932800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 150250 |
| 1730846400 | 0.065 | 0.01 | 18.18 | 0.06 | 0.065 | 0.06 | 67900 |
| 1730760000 | 0.055 | -0.01 | -15.38 | 0.06 | 0.06 | 0.055 | 70073 |
| 1730497200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1000 |
| 1730410800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 700 |
| 1730324400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1000 |
| 1730238000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1000 |
| 1730151600 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 43000 |
| 1729892400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1000 |
| 1729806000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 3650 |
| 1729719600 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 26050 |
| 1729633200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729546800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 18000 |
| 1729287600 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 14900 |
| 1729201200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2500 |
| 1729114800 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 36550 |
| 1729028400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 236385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
