OTC Markets OTCPK - Delayed Quote USD

Resverlogix Corp. (RVXCF)

0.0300

0.0000

(0.00%)

As of January 29 at 3:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	100
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,800
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	300
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	7,000
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	100
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	400
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 7, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	13,500
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,200
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,900
Dec 30, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	48,900
Dec 27, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	52,200
Dec 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Dec 23, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	9,700
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Dec 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,700
Dec 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
Dec 13, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	32,000
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,600
Dec 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,400
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,500
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,100
Dec 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Nov 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Nov 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,300
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	400
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
Nov 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Nov 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Nov 8, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	74,300
Nov 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 6, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	5,200
Nov 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Nov 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,800
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	72,100
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,900
Oct 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Oct 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,700
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Oct 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Oct 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,800
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	800
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,100
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 26, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	34,500
Sep 25, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	11,700
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,100
Sep 19, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	3,700
Sep 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Sep 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Sep 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Sep 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Sep 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Sep 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Sep 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,100
Sep 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Sep 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Sep 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	60,000
Sep 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	88,500
Aug 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Aug 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	200
Aug 28, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	3,600
Aug 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	16,500
Aug 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	14,700
Aug 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	41,100
Aug 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Aug 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,900
Aug 15, 2024	0.0500	0.0700	0.0500	0.0600	0.0600	75,800
Aug 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Aug 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Aug 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 9, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	47,600
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,500
Aug 7, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	89,000
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	164,000
Aug 5, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	91,600
Aug 2, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	3,000
Aug 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 31, 2024	0.0400	0.0500	0.0300	0.0500	0.0500	4,300
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	32,500
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	600
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,500
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,600
Jun 21, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	4,000
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,100
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Jun 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,300
Jun 4, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	11,900
Jun 3, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,600
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 30, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	10,700
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 21, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	9,400
May 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
May 16, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,900
May 15, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	3,400
May 14, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	9,700
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 10, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	600
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,400
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,800
May 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
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 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,800
Apr 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Apr 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
Apr 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 1, 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 8, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	3,200
Mar 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Mar 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,600
Mar 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Mar 1, 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 9, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	10,100
Feb 8, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	6,000
Feb 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Feb 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Feb 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Feb 1, 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

ZHCLF Zenith Capital Corp.

0.0001

0.00%

IKNA Ikena Oncology, Inc.

1.5000

0.00%

ACHL Achilles Therapeutics plc

1.1250

+1.35%

ORIC ORIC Pharmaceuticals, Inc.

11.14

-0.09%

NRIX Nurix Therapeutics, Inc.

20.00

+1.78%

MLTX MoonLake Immunotherapeutics

47.28

+2.64%

PRAX Praxis Precision Medicines, Inc.

75.98

+2.65%

MDWD MediWound Ltd.

19.93

-0.15%

SABS SAB Biotherapeutics, Inc.

2.1699

-2.70%

ENVB Enveric Biosciences, Inc.

4.2700

-0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Resverlogix Corp. (RVXCF)

Related Tickers