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

Royal Standard Minerals Inc (TSV: RSM )

0.5100 -0.0400 (-7.27%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 4, 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 (%)
Apr 28, 2006 1.490 1.490 1.490 1.490 0 +0.02(+1.36%)
Apr 27, 2006 1.450 1.500 1.450 1.470 122,100 +0.02(+1.38%)
Apr 26, 2006 1.540 1.540 1.450 1.450 102,165 -0.04(-2.68%)
Apr 25, 2006 1.580 1.580 1.470 1.490 214,370 +0.01(+0.68%)
Apr 24, 2006 1.460 1.550 1.460 1.480 185,400 +0.01(+0.68%)
Apr 21, 2006 1.500 1.530 1.450 1.470 395,890 -0.01(-0.68%)
Apr 20, 2006 1.550 1.570 1.480 1.480 400,285 -0.06(-3.90%)
Apr 19, 2006 1.550 1.580 1.500 1.540 684,812 +0.04(+2.67%)
Apr 18, 2006 1.600 1.620 1.490 1.500 296,750 -0.10(-6.25%)
Apr 17, 2006 1.560 1.650 1.530 1.600 939,285 +0.07(+4.58%)
Apr 13, 2006 1.460 1.560 1.440 1.530 606,450 +0.07(+4.79%)
Apr 12, 2006 1.360 1.490 1.350 1.460 518,416 +0.11(+8.15%)
Apr 11, 2006 1.340 1.390 1.300 1.350 1,940,674 +0.00(+0.00%)
Apr 10, 2006 1.550 1.580 1.280 1.350 991,926 -0.20(-12.90%)
Apr 07, 2006 1.500 1.550 1.450 1.550 1,269,663 +0.02(+1.31%)
Apr 06, 2006 1.370 1.530 1.370 1.530 750,036 +0.14(+10.07%)
Apr 05, 2006 1.380 1.390 1.300 1.390 541,596 +0.05(+3.73%)
Apr 04, 2006 1.360 1.360 1.310 1.340 239,163 -0.01(-0.74%)
Apr 03, 2006 1.350 1.350 1.280 1.350 197,950 +0.00(+0.00%)
Mar 31, 2006 1.390 1.390 1.320 1.350 157,029 +0.01(+0.75%)
Mar 30, 2006 1.350 1.390 1.300 1.340 539,650 +0.00(+0.00%)
Mar 29, 2006 1.340 1.380 1.330 1.340 380,650 +0.00(+0.00%)
Mar 28, 2006 1.390 1.390 1.300 1.340 481,400 -0.05(-3.60%)
Mar 27, 2006 1.200 1.450 1.170 1.390 1,443,960 +0.22(+18.80%)
Mar 24, 2006 1.160 1.180 1.110 1.170 174,000 +0.06(+5.41%)
Mar 21, 2006 1.160 1.160 1.100 1.110 216,700 -0.09(-7.50%)
Mar 20, 2006 1.210 1.240 1.150 1.200 582,320 +0.06(+5.26%)
Mar 17, 2006 1.110 1.140 1.080 1.140 106,250 +0.04(+3.64%)
Mar 16, 2006 1.120 1.120 1.040 1.100 165,900 -0.01(-0.90%)
Mar 15, 2006 1.140 1.140 1.040 1.110 168,537 -0.01(-0.89%)
Mar 14, 2006 1.120 1.150 1.120 1.120 235,600 +0.00(+0.00%)
Mar 13, 2006 1.140 1.140 1.090 1.120 106,233 -0.03(-2.61%)
Mar 10, 2006 1.140 1.150 1.070 1.150 237,300 +0.00(+0.00%)
Mar 09, 2006 1.200 1.240 1.130 1.150 165,625 -0.05(-4.17%)
Mar 08, 2006 1.020 1.200 1.000 1.200 306,725 +0.15(+14.29%)
Mar 07, 2006 1.030 1.090 1.000 1.050 143,650 +0.00(+0.00%)
Mar 06, 2006 1.090 1.130 1.050 1.050 231,000 -0.04(-3.67%)
Mar 03, 2006 1.090 1.130 1.080 1.090 101,800 +0.03(+2.83%)
Mar 02, 2006 1.030 1.120 1.030 1.060 418,688 +0.03(+2.91%)
Mar 01, 2006 1.050 1.060 1.010 1.030 89,300 -0.02(-1.90%)
Feb 28, 2006 1.020 1.070 1.020 1.050 218,470 -0.02(-1.87%)
Feb 27, 2006 1.040 1.070 1.000 1.070 289,900 +0.01(+0.94%)
Feb 24, 2006 0.9200 1.060 0.9200 1.060 289,179 +0.10(+10.42%)
Feb 23, 2006 1.000 1.000 0.9500 0.9600 133,001 -0.04(-4.00%)
Feb 22, 2006 1.040 1.040 1.000 1.000 198,600 -0.02(-1.96%)
Feb 21, 2006 0.9900 1.020 0.9700 1.020 295,850 +0.05(+5.15%)
Feb 17, 2006 0.9200 1.000 0.8800 0.9700 270,950 +0.08(+8.99%)
Feb 15, 2006 0.9100 0.9200 0.8900 0.8900 153,100 -0.04(-4.30%)
Feb 14, 2006 0.8800 0.9300 0.8400 0.9300 360,985 +0.09(+10.71%)
Feb 13, 2006 0.8800 0.8800 0.8400 0.8400 109,030 -0.08(-8.70%)
Feb 10, 2006 0.8600 0.9200 0.8600 0.9200 91,680 +0.06(+6.98%)
Feb 09, 2006 0.8600 0.9000 0.8600 0.8600 115,850 -0.03(-3.37%)
Feb 08, 2006 0.9000 0.9000 0.8700 0.8900 48,500 +0.07(+8.54%)
Feb 07, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 06, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 03, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 02, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 01, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 31, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 30, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 27, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 26, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 25, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 24, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 23, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 20, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 19, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 18, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 17, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 13, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 12, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 11, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 10, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 09, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 06, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 05, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 04, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 03, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 30, 2005 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 29, 2005 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 28, 2005 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 23, 2005 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 22, 2005 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 21, 2005 0.8700 0.8700 0.7900 0.8200 177,650 +0.00(+0.00%)
Dec 20, 2005 0.8700 0.8700 0.7900 0.8200 177,650 -0.06(-6.82%)
Dec 19, 2005 0.8800 0.9200 0.8800 0.8800 78,800 -0.02(-2.22%)
Dec 16, 2005 0.9000 0.9000 0.8500 0.9000 93,987 +0.00(+0.00%)
Dec 15, 2005 0.9000 0.9200 0.8900 0.9000 236,250 +0.00(+0.00%)
Dec 14, 2005 0.9200 0.9200 0.8800 0.9000 61,500 -0.05(-5.26%)
Dec 13, 2005 0.9500 1.000 0.9300 0.9500 299,050 +0.00(+0.00%)
Dec 12, 2005 0.9500 0.9800 0.9000 0.9500 700,700 +0.03(+3.26%)
Dec 09, 2005 0.8800 0.9500 0.8700 0.9200 585,900 +0.04(+4.55%)
Dec 08, 2005 0.8800 0.8800 0.8600 0.8800 105,900 +0.05(+6.02%)
Dec 07, 2005 0.8600 0.8900 0.8300 0.8300 178,275 -0.04(-4.60%)
Dec 06, 2005 0.8800 0.8800 0.8600 0.8700 54,800 -0.03(-3.33%)
Dec 05, 2005 0.9000 0.9100 0.8500 0.9000 198,000 +0.00(+0.00%)
Dec 02, 2005 0.8800 0.9000 0.8800 0.9000 148,000 +0.02(+2.27%)
Dec 01, 2005 0.8600 0.8800 0.8500 0.8800 473,750 +0.01(+1.15%)
Nov 30, 2005 0.9200 0.9200 0.8700 0.8700 296,700 -0.05(-5.43%)
Nov 29, 2005 0.8700 0.9200 0.8300 0.9200 418,517 +0.15(+19.48%)
Nov 25, 2005 0.7200 0.7700 0.7200 0.7700 34,000 +0.02(+2.67%)
Nov 23, 2005 0.7500 0.7500 0.7200 0.7500 43,725 +0.00(+0.00%)
Nov 22, 2005 0.7400 0.7500 0.7300 0.7500 122,000 +0.00(+0.00%)
Nov 21, 2005 0.7800 0.7800 0.7200 0.7500 100,000 -0.03(-3.85%)
Nov 18, 2005 0.8000 0.8000 0.7700 0.7800 42,800 -0.02(-2.50%)
Nov 17, 2005 0.8000 0.8100 0.7600 0.8000 137,000 +0.03(+3.90%)
Nov 16, 2005 0.7800 0.8000 0.7600 0.7700 158,200 -0.02(-2.53%)
Nov 15, 2005 0.7700 0.7900 0.7400 0.7900 109,825 -0.01(-1.25%)
Nov 14, 2005 0.7900 0.8000 0.7700 0.8000 63,000 -0.02(-2.44%)
Nov 11, 2005 0.8000 0.8200 0.7900 0.8200 169,685 +0.02(+2.50%)
Nov 10, 2005 0.8300 0.8300 0.8000 0.8000 276,105 -0.03(-3.61%)
Nov 09, 2005 0.8300 0.8400 0.8200 0.8300 269,800 +0.00(+0.00%)
Nov 08, 2005 0.8300 0.8500 0.8200 0.8300 363,000 +0.00(+0.00%)
Nov 07, 2005 0.8400 0.8400 0.8000 0.8300 371,866 -0.03(-3.49%)
Nov 04, 2005 0.8100 0.8600 0.7800 0.8600 1,216,665 +0.08(+10.26%)
Nov 03, 2005 0.8300 0.8500 0.7700 0.7800 1,769,052 -0.03(-3.70%)
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.