Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Standard Minerals Inc (TSV: RSM )

0.4650 +0.0350 (+8.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 0.5100 0.5200 0.4800 0.4800 59,000 -0.01(-2.04%)
Oct 30, 2007 0.5000 0.5000 0.4800 0.4900 35,500 -0.02(-3.92%)
Oct 29, 2007 0.4800 0.5100 0.4500 0.5100 315,100 +0.03(+6.25%)
Oct 26, 2007 0.4950 0.5000 0.4800 0.4800 112,500 -0.01(-2.04%)
Oct 25, 2007 0.4900 0.5000 0.4900 0.4900 66,500 -0.02(-3.92%)
Oct 24, 2007 0.5100 0.5100 0.4900 0.5100 35,000 +0.01(+2.00%)
Oct 23, 2007 0.5100 0.5100 0.5000 0.5000 54,000 -0.04(-7.41%)
Oct 19, 2007 0.5400 0.5700 0.5400 0.5400 14,000 -0.02(-3.57%)
Oct 18, 2007 0.5600 0.5700 0.5500 0.5600 50,000 +0.02(+3.70%)
Oct 17, 2007 0.5400 0.5700 0.5100 0.5400 724,745 -0.05(-8.47%)
Oct 16, 2007 0.5900 0.6000 0.5600 0.5900 56,900 +0.01(+1.72%)
Oct 15, 2007 0.5300 0.5800 0.5200 0.5800 108,000 +0.02(+3.57%)
Oct 12, 2007 0.5500 0.5600 0.5200 0.5600 355,320 +0.06(+12.00%)
Oct 11, 2007 0.5500 0.5500 0.5000 0.5000 239,000 -0.04(-7.41%)
Oct 10, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 09, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 08, 2007 0.5500 0.5500 0.5200 0.5400 31,000 +0.00(+0.00%)
Oct 05, 2007 0.5500 0.5500 0.5200 0.5400 31,000 +0.01(+1.89%)
Oct 04, 2007 0.4800 0.5300 0.4700 0.5300 116,900 +0.03(+6.00%)
Oct 03, 2007 0.5400 0.5400 0.4900 0.5000 239,500 -0.02(-3.85%)
Oct 02, 2007 0.5400 0.5400 0.4900 0.5200 130,780 -0.02(-3.70%)
Oct 01, 2007 0.5500 0.5500 0.5000 0.5400 133,900 -0.01(-1.82%)
Sep 28, 2007 0.6100 0.6100 0.5500 0.5500 265,000 -0.05(-8.33%)
Sep 27, 2007 0.5900 0.6100 0.5800 0.6000 137,000 +0.01(+1.69%)
Sep 26, 2007 0.5800 0.5900 0.5700 0.5900 78,750 +0.01(+1.72%)
Sep 25, 2007 0.5900 0.5900 0.5600 0.5800 88,225 +0.01(+1.75%)
Sep 24, 2007 0.6200 0.6200 0.5700 0.5700 81,300 -0.04(-6.56%)
Sep 21, 2007 0.5900 0.6100 0.5800 0.6100 124,950 +0.00(+0.00%)
Sep 20, 2007 0.5600 0.6100 0.5600 0.6100 188,500 +0.05(+8.93%)
Sep 19, 2007 0.5800 0.6100 0.5600 0.5600 70,250 +0.00(+0.00%)
Sep 18, 2007 0.5500 0.5800 0.5200 0.5600 139,500 +0.00(+0.00%)
Sep 17, 2007 0.5400 0.5700 0.5300 0.5600 65,300 +0.01(+1.82%)
Sep 14, 2007 0.5500 0.5600 0.5500 0.5500 67,000 +0.00(+0.00%)
Sep 13, 2007 0.6000 0.6100 0.5500 0.5500 181,500 -0.05(-8.33%)
Sep 12, 2007 0.6200 0.6200 0.6000 0.6000 50,300 -0.01(-1.64%)
Sep 11, 2007 0.6100 0.6300 0.6000 0.6100 134,700 -0.03(-4.69%)
Sep 10, 2007 0.6500 0.6500 0.6000 0.6400 115,400 +0.02(+3.23%)
Sep 07, 2007 0.6400 0.6600 0.6200 0.6200 361,750 +0.00(+0.00%)
Sep 06, 2007 0.5500 0.6600 0.5500 0.6200 697,450 +0.09(+16.98%)
Sep 05, 2007 0.4800 0.5500 0.4500 0.5300 389,843 +0.04(+7.07%)
Sep 04, 2007 0.4500 0.4950 0.4500 0.4950 30,400 +0.05(+12.50%)
Aug 31, 2007 0.4450 0.4950 0.4400 0.4400 77,600 -0.01(-2.22%)
Aug 30, 2007 0.4250 0.4500 0.4200 0.4500 38,500 +0.01(+1.12%)
Aug 29, 2007 0.4500 0.4500 0.4400 0.4450 36,500 -0.01(-2.20%)
Aug 28, 2007 0.4850 0.4850 0.4550 0.4550 101,633 -0.03(-7.14%)
Aug 27, 2007 0.5100 0.5100 0.4850 0.4900 81,750 +0.01(+1.03%)
Aug 24, 2007 0.4800 0.5100 0.4800 0.4850 212,010 +0.01(+1.04%)
Aug 23, 2007 0.4550 0.4800 0.4300 0.4800 223,400 +0.03(+6.67%)
Aug 22, 2007 0.4000 0.4500 0.3700 0.4500 101,080 +0.05(+12.50%)
Aug 21, 2007 0.4300 0.4400 0.4000 0.4000 58,100 -0.02(-4.76%)
Aug 20, 2007 0.4200 0.4200 0.4200 0.4200 3,000 +0.01(+1.20%)
Aug 17, 2007 0.3700 0.4450 0.3700 0.4150 103,000 +0.04(+12.16%)
Aug 16, 2007 0.4100 0.4100 0.3500 0.3700 198,700 -0.07(-15.91%)
Aug 15, 2007 0.4300 0.4500 0.4300 0.4400 115,050 +0.03(+7.32%)
Aug 14, 2007 0.4150 0.4300 0.4050 0.4100 99,900 -0.02(-4.65%)
Aug 13, 2007 0.4150 0.4300 0.4050 0.4300 98,700 +0.01(+2.38%)
Aug 10, 2007 0.4200 0.4400 0.4000 0.4200 76,900 -0.01(-1.18%)
Aug 09, 2007 0.4350 0.4450 0.4250 0.4250 13,500 -0.02(-4.49%)
Aug 08, 2007 0.4250 0.4500 0.4250 0.4450 88,141 -0.01(-1.11%)
Aug 07, 2007 0.4500 0.4650 0.4500 0.4500 75,000 +0.00(+0.00%)
Aug 06, 2007 0.4400 0.4700 0.4400 0.4500 126,500 +0.00(+0.00%)
Aug 03, 2007 0.4400 0.4700 0.4400 0.4500 126,500 +0.02(+4.65%)
Aug 02, 2007 0.4700 0.4700 0.4200 0.4300 198,500 -0.02(-4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.