Resverlogix Corporation (PK) (RVXCF)
USOTC
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 | 0.0014 | 3.86740331492 | 0.0362 | 0.0376 | 0.0362 | 800 | 0.036725 | CS |
| 4 | 0.0028 | 8.04597701149 | 0.0348 | 0.04264 | 0.034 | 4553 | 0.03707318 | CS |
| 12 | -0.004 | -9.61538461538 | 0.0416 | 0.052 | 0.034 | 6610 | 0.03936196 | CS |
| 26 | -0.0101 | -21.1740041929 | 0.0477 | 0.053 | 0.034 | 11603 | 0.04386586 | CS |
| 52 | -0.0382 | -50.3957783641 | 0.0758 | 0.08532 | 0.034 | 20212 | 0.05644874 | CS |
| 156 | -0.50602 | -93.0834038483 | 0.54362 | 0.6469 | 0.034 | 30019 | 0.18516956 | CS |
| 260 | -2.2024 | -98.3214285714 | 2.24 | 2.6 | 0.034 | 34125 | 0.55885487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 0 |
| 1721337960 | 0.0376 | 0.0014 | 3.87 | 0.0376 | 0.0376 | 0.0376 | 600 |
| 1721251320 | 0.0362 | 0.000525 | 1.47 | 0.0362 | 0.0362 | 0.0362 | 1000 |
| 1721164800 | 0.035675 | 0 | 0.00 | 0.035675 | 0.035675 | 0.035675 | 0 |
| 1721078400 | 0.035675 | 0 | 0.00 | 0.035675 | 0.035675 | 0.035675 | 0 |
| 1720819200 | 0.035675 | -0.003941 | -9.95 | 0.035675 | 0.035675 | 0.035675 | 6000 |
| 1720733340 | 0.039616 | 0 | 0.00 | 0.039616 | 0.039616 | 0.039616 | 0 |
| 1720646940 | 0.039616 | 0 | 0.00 | 0.039616 | 0.039616 | 0.039616 | 0 |
| 1720560540 | 0.039616 | 0.001866 | 4.94 | 0.04264 | 0.04264 | 0.039616 | 15500 |
| 1720473600 | 0.03775 | 0.00295 | 8.48 | 0.03775 | 0.03775 | 0.03775 | 500 |
| 1720214640 | 0.0348 | -0.001 | -2.79 | 0.0348 | 0.0348 | 0.0348 | 8000 |
| 1720041840 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1719955440 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1719869040 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1719609840 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1719523440 | 0.0358 | 0 | 0.00 | 0.0358 | 0.0358 | 0.0358 | 0 |
| 1719437040 | 0.0358 | 0.0018 | 5.29 | 0.0358 | 0.0358 | 0.0358 | 1223 |
| 1719350940 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1719264540 | 0.034 | -0.00365 | -9.69 | 0.0348 | 0.0348 | 0.034 | 3600 |
| 1719005220 | 0.03765 | -0.00285 | -7.04 | 0.0348 | 0.0404 | 0.034 | 4000 |
| 1718918640 | 0.0405 | -0.00035 | -0.86 | 0.0405 | 0.0405 | 0.0405 | 5000 |
| 1718746140 | 0.04085 | 0.00605 | 17.39 | 0.0386 | 0.04085 | 0.0357 | 8100 |
| 1718659380 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1718400180 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1718313780 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1718227380 | 0.0348 | -0.0028 | -7.45 | 0.0348 | 0.0348 | 0.0348 | 2500 |
| 1718141280 | 0.0376 | 0 | 0.00 | 0.0376 | 0.0376 | 0.0376 | 0 |
| 1718054880 | 0.0376 | 0.0028 | 8.05 | 0.0376 | 0.0376 | 0.0376 | 1500 |
| 1717795800 | 0.0348 | -0.0014 | -3.87 | 0.0348 | 0.0348 | 0.0348 | 2200 |
| 1717709400 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 0 |
| 1717622460 | 0.0362 | -0.0042 | -10.40 | 0.0381639 | 0.0381639 | 0.0362 | 15250 |
| 1717536360 | 0.0404 | 0 | 0.00 | 0.0348 | 0.0404 | 0.0348 | 11887 |
| 1717450140 | 0.0404 | 0.0056 | 16.09 | 0.0348 | 0.0404 | 0.0348 | 2615 |
| 1717190940 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1717104540 | 0.0348 | -0.0048 | -12.12 | 0.0424 | 0.0424 | 0.0348 | 10683 |
| 1717018140 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
| 1716931740 | 0.0396 | 0.0048 | 13.79 | 0.03965 | 0.03965 | 0.0396 | 21000 |
| 1716586140 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1716499740 | 0.0348 | -0.0112 | -24.35 | 0.0348 | 0.0348 | 0.0348 | 2000 |
| 1716413340 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1716326940 | 0.046 | 0.009 | 24.32 | 0.0445 | 0.046 | 0.0445 | 9350 |
| 1716240540 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1715981340 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 10000 |
| 1715894940 | 0.038 | -0.0068 | -15.18 | 0.0488 | 0.0488 | 0.038 | 2910 |
| 1715808000 | 0.0448 | 0.0049 | 12.28 | 0.0348 | 0.0448 | 0.0348 | 3400 |
| 1715722140 | 0.0399 | -0.0021 | -5.00 | 0.052 | 0.052 | 0.0399 | 9656 |
| 1715635200 | 0.042 | -0.00015 | -0.36 | 0.042 | 0.042 | 0.042 | 1000 |
| 1715376000 | 0.04215 | -0.00225 | -5.07 | 0.0348 | 0.04215 | 0.0348 | 570 |
| 1715289600 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1715203200 | 0.0444 | 0.0035 | 8.56 | 0.042 | 0.0444 | 0.042 | 10350 |
| 1715117340 | 0.0409 | 0 | 0.00 | 0.0409 | 0.0409 | 0.0409 | 0 |
| 1715030940 | 0.0409 | 0.0009 | 2.25 | 0.0424 | 0.0424 | 0.040247 | 25750 |
| 1714771740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 7000 |
| 1714685340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1714599000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714512600 | 0.04 | -0.0016 | -3.85 | 0.04 | 0.04 | 0.04 | 5000 |
| 1714425720 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 9000 |
| 1714166820 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
| 1714080420 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
| 1713994020 | 0.0416 | 0.0036 | 9.47 | 0.0416 | 0.0416 | 0.0416 | 100 |
| 1713907500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1713821100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
