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

Royal Standard Minerals Inc (TSV: RSM )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 5, 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 30, 2007 0.6500 0.6700 0.6100 0.6500 191,500 +0.00(+0.00%)
Apr 27, 2007 0.6000 0.6500 0.5900 0.6500 325,650 +0.06(+10.17%)
Apr 26, 2007 0.6100 0.6200 0.5900 0.5900 172,850 -0.01(-1.67%)
Apr 25, 2007 0.6400 0.6400 0.5900 0.6000 150,500 +0.01(+1.69%)
Apr 24, 2007 0.6200 0.6500 0.5900 0.5900 91,560 -0.04(-6.35%)
Apr 23, 2007 0.6400 0.6500 0.6000 0.6300 99,400 -0.02(-3.08%)
Apr 20, 2007 0.6700 0.6700 0.6400 0.6500 102,280 +0.00(+0.00%)
Apr 19, 2007 0.6600 0.6700 0.5900 0.6500 390,692 -0.04(-5.80%)
Apr 18, 2007 0.6900 0.6900 0.6500 0.6900 139,950 +0.00(+0.00%)
Apr 17, 2007 0.6800 0.7000 0.6700 0.6900 70,802 +0.00(+0.00%)
Apr 16, 2007 0.7500 0.7500 0.6900 0.6900 319,550 -0.06(-8.00%)
Apr 13, 2007 0.7400 0.7500 0.7400 0.7500 201,500 +0.02(+2.74%)
Apr 12, 2007 0.7400 0.7500 0.7300 0.7300 154,635 +0.01(+1.39%)
Apr 11, 2007 0.7300 0.7500 0.7100 0.7200 153,200 +0.01(+1.41%)
Apr 10, 2007 0.7000 0.7200 0.6800 0.7100 61,500 -0.03(-4.05%)
Apr 09, 2007 0.7200 0.7500 0.7100 0.7400 100,675 +0.02(+2.78%)
Apr 05, 2007 0.7100 0.7500 0.7100 0.7200 73,500 -0.03(-4.00%)
Apr 04, 2007 0.8000 0.8000 0.7300 0.7500 112,050 -0.05(-6.25%)
Apr 03, 2007 0.8000 0.8600 0.7700 0.8000 282,005 +0.04(+5.26%)
Apr 02, 2007 0.7200 0.8000 0.7200 0.7600 264,600 +0.06(+8.57%)
Mar 30, 2007 0.7300 0.7300 0.6700 0.7000 276,867 -0.01(-1.41%)
Mar 29, 2007 0.6600 0.7300 0.6600 0.7100 392,192 +0.05(+7.58%)
Mar 28, 2007 0.6500 0.6900 0.6500 0.6600 270,000 +0.01(+1.54%)
Mar 27, 2007 0.7000 0.7000 0.6400 0.6500 113,890 -0.02(-2.99%)
Mar 26, 2007 0.6700 0.6800 0.6400 0.6700 237,020 -0.01(-1.47%)
Mar 23, 2007 0.5400 0.6800 0.5400 0.6800 776,961 +0.14(+25.93%)
Mar 22, 2007 0.5600 0.5600 0.5400 0.5400 110,000 +0.00(+0.00%)
Mar 21, 2007 0.5600 0.5600 0.5400 0.5400 47,102 -0.02(-3.57%)
Mar 20, 2007 0.5600 0.5600 0.5600 0.5600 37,100 +0.00(+0.00%)
Mar 19, 2007 0.5600 0.5600 0.5100 0.5600 211,990 +0.04(+7.69%)
Mar 16, 2007 0.5600 0.5800 0.5200 0.5200 181,700 -0.04(-7.14%)
Mar 15, 2007 0.5400 0.5600 0.5200 0.5600 177,500 +0.02(+3.70%)
Mar 14, 2007 0.5800 0.5900 0.5200 0.5400 118,500 -0.04(-6.90%)
Mar 13, 2007 0.6100 0.6100 0.5700 0.5800 111,710 -0.01(-1.69%)
Mar 12, 2007 0.5500 0.5900 0.5300 0.5900 470,850 +0.06(+11.32%)
Mar 09, 2007 0.5500 0.5500 0.5300 0.5300 301,800 -0.01(-1.85%)
Mar 08, 2007 0.5500 0.5500 0.5300 0.5400 174,700 -0.01(-1.82%)
Mar 07, 2007 0.5300 0.5500 0.5200 0.5500 150,600 +0.02(+3.77%)
Mar 06, 2007 0.5200 0.5400 0.5100 0.5300 73,000 +0.00(+0.00%)
Mar 05, 2007 0.5500 0.5500 0.5200 0.5300 182,100 -0.03(-5.36%)
Mar 02, 2007 0.5800 0.5800 0.5500 0.5600 39,500 -0.03(-5.08%)
Mar 01, 2007 0.5800 0.6000 0.5400 0.5900 109,650 +0.01(+1.72%)
Feb 28, 2007 0.6300 0.6300 0.5800 0.5800 168,328 -0.02(-3.33%)
Feb 27, 2007 0.6500 0.6500 0.5800 0.6000 587,200 +0.00(+0.00%)
Feb 26, 2007 0.5800 0.6000 0.5600 0.6000 179,000 +0.05(+9.09%)
Feb 23, 2007 0.5800 0.5800 0.5500 0.5500 58,000 -0.04(-6.78%)
Feb 22, 2007 0.6000 0.6000 0.5600 0.5900 88,000 +0.01(+1.72%)
Feb 21, 2007 0.5500 0.6000 0.5500 0.5800 75,300 +0.03(+5.45%)
Feb 20, 2007 0.6000 0.6000 0.5500 0.5500 39,540 -0.01(-1.79%)
Feb 16, 2007 0.6100 0.6200 0.5500 0.5600 195,800 -0.07(-11.11%)
Feb 15, 2007 0.6600 0.6700 0.6200 0.6300 176,500 -0.03(-4.55%)
Feb 14, 2007 0.6800 0.6900 0.6600 0.6600 111,100 +0.00(+0.00%)
Feb 13, 2007 0.6400 0.6800 0.6400 0.6600 30,100 +0.02(+3.13%)
Feb 12, 2007 0.6700 0.6700 0.6400 0.6400 25,956 -0.03(-4.48%)
Feb 09, 2007 0.6900 0.6900 0.6200 0.6700 225,250 +0.01(+1.52%)
Feb 08, 2007 0.6400 0.6600 0.6300 0.6600 292,590 +0.02(+3.13%)
Feb 07, 2007 0.6800 0.6800 0.6400 0.6400 17,200 +0.00(+0.00%)
Feb 06, 2007 0.6500 0.6900 0.6400 0.6400 141,800 +0.01(+1.59%)
Feb 05, 2007 0.7000 0.7000 0.6300 0.6300 226,400 -0.05(-7.35%)
Feb 02, 2007 0.7200 0.7300 0.6800 0.6800 34,000 -0.05(-6.85%)
Feb 01, 2007 0.6700 0.7300 0.6700 0.7300 96,500 +0.06(+8.96%)
Jan 31, 2007 0.5900 0.6700 0.5900 0.6700 46,800 +0.04(+6.35%)
Jan 30, 2007 0.6100 0.6300 0.6000 0.6300 54,170 +0.03(+5.00%)
Jan 29, 2007 0.6300 0.6300 0.5900 0.6000 60,600 -0.07(-10.45%)
Jan 26, 2007 0.5700 0.6700 0.5600 0.6700 129,415 +0.13(+24.07%)
Jan 25, 2007 0.5400 0.5500 0.5400 0.5400 95,500 +0.00(+0.00%)
Jan 24, 2007 0.5600 0.5600 0.5400 0.5400 77,500 +0.00(+0.00%)
Jan 23, 2007 0.5300 0.5600 0.5300 0.5400 37,192 -0.01(-1.82%)
Jan 22, 2007 0.5400 0.5500 0.5400 0.5500 46,000 +0.03(+5.77%)
Jan 19, 2007 0.5500 0.5600 0.5200 0.5200 32,500 -0.06(-10.34%)
Jan 18, 2007 0.5500 0.5800 0.5500 0.5800 3,400 +0.04(+7.41%)
Jan 17, 2007 0.5700 0.5700 0.5400 0.5400 49,165 +0.00(+0.00%)
Jan 16, 2007 0.5400 0.5700 0.5400 0.5400 13,000 -0.02(-3.57%)
Jan 12, 2007 0.5400 0.5600 0.5300 0.5600 47,700 +0.02(+3.70%)
Jan 11, 2007 0.5600 0.5600 0.5400 0.5400 38,000 +0.00(+0.00%)
Jan 10, 2007 0.5400 0.5400 0.5400 0.5400 4,630 -0.02(-3.57%)
Jan 09, 2007 0.5600 0.5600 0.5600 0.5600 3,500 +0.03(+5.66%)
Jan 08, 2007 0.5300 0.5400 0.5300 0.5300 9,300 -0.01(-1.85%)
Jan 05, 2007 0.6000 0.6100 0.5400 0.5400 29,440 -0.05(-8.47%)
Jan 04, 2007 0.5900 0.5900 0.5500 0.5900 35,800 +0.00(+0.00%)
Jan 03, 2007 0.5700 0.5900 0.5700 0.5900 52,400 +0.05(+9.26%)
Dec 29, 2006 0.5400 0.5800 0.5300 0.5400 78,800 +0.01(+1.89%)
Dec 28, 2006 0.5400 0.5400 0.5100 0.5300 68,700 +0.02(+3.92%)
Dec 27, 2006 0.5400 0.5500 0.5100 0.5100 124,000 -0.02(-3.77%)
Dec 26, 2006 0.5200 0.5700 0.5000 0.5300 177,400 +0.00(+0.00%)
Dec 22, 2006 0.5200 0.5700 0.5000 0.5300 177,400 +0.04(+8.16%)
Dec 21, 2006 0.5100 0.5300 0.4850 0.4900 299,500 -0.01(-2.00%)
Dec 20, 2006 0.4850 0.5200 0.4850 0.5000 369,000 -0.01(-1.96%)
Dec 19, 2006 0.5200 0.5300 0.5100 0.5100 25,800 -0.01(-1.92%)
Dec 18, 2006 0.5300 0.5300 0.5000 0.5200 367,700 -0.03(-5.45%)
Dec 15, 2006 0.5300 0.5500 0.5200 0.5500 177,400 -0.01(-1.79%)
Dec 14, 2006 0.5900 0.6000 0.5600 0.5600 172,228 -0.02(-3.45%)
Dec 13, 2006 0.6000 0.6000 0.5700 0.5800 75,200 -0.02(-3.33%)
Dec 12, 2006 0.6400 0.6400 0.6000 0.6000 29,000 -0.05(-7.69%)
Dec 11, 2006 0.6500 0.6700 0.6200 0.6500 214,600 -0.02(-2.99%)
Dec 08, 2006 0.6700 0.6700 0.6400 0.6700 33,000 +0.00(+0.00%)
Dec 07, 2006 0.6500 0.6700 0.6500 0.6700 88,000 -0.01(-1.47%)
Dec 06, 2006 0.6600 0.6800 0.6600 0.6800 18,500 +0.03(+4.62%)
Dec 05, 2006 0.6700 0.6900 0.6400 0.6500 246,464 -0.03(-4.41%)
Dec 04, 2006 0.6400 0.6900 0.6100 0.6800 201,496 +0.04(+6.25%)
Dec 01, 2006 0.6200 0.6400 0.6100 0.6400 173,000 +0.00(+0.00%)
Nov 30, 2006 0.5500 0.6500 0.5500 0.6400 211,775 +0.09(+16.36%)
Nov 29, 2006 0.5300 0.5500 0.5000 0.5500 207,000 +0.02(+3.77%)
Nov 28, 2006 0.5000 0.5300 0.4600 0.5300 206,750 +0.04(+8.16%)
Nov 27, 2006 0.5300 0.5300 0.4900 0.4900 137,620 -0.04(-7.55%)
Nov 24, 2006 0.5500 0.5600 0.5300 0.5300 125,192 +0.01(+1.92%)
Nov 22, 2006 0.5300 0.5400 0.5200 0.5200 97,600 +0.00(+0.00%)
Nov 21, 2006 0.5200 0.5400 0.5100 0.5200 68,900 -0.02(-3.70%)
Nov 20, 2006 0.5500 0.5500 0.5200 0.5400 81,800 -0.01(-1.82%)
Nov 17, 2006 0.5400 0.5600 0.5300 0.5500 81,200 -0.01(-1.79%)
Nov 16, 2006 0.5600 0.5600 0.5300 0.5600 130,208 +0.00(+0.00%)
Nov 15, 2006 0.6000 0.6000 0.5600 0.5600 62,800 -0.02(-3.45%)
Nov 14, 2006 0.6000 0.6000 0.5800 0.5800 74,844 -0.02(-3.33%)
Nov 13, 2006 0.6500 0.6500 0.5800 0.6000 146,449 -0.02(-3.23%)
Nov 10, 2006 0.6600 0.6600 0.6000 0.6200 120,807 +0.00(+0.00%)
Nov 09, 2006 0.5900 0.6500 0.5800 0.6200 373,500 +0.03(+5.08%)
Nov 08, 2006 0.6500 0.6500 0.5800 0.5900 550,150 -0.06(-9.23%)
Nov 07, 2006 0.6500 0.6700 0.6300 0.6500 1,672,136 -0.01(-1.52%)
Nov 06, 2006 0.7100 0.7100 0.6600 0.6600 102,300 -0.04(-5.71%)
Nov 03, 2006 0.6800 0.7000 0.6800 0.7000 130,900 +0.02(+2.94%)
Nov 02, 2006 0.6700 0.7000 0.6700 0.6800 226,000 +0.01(+1.49%)
Nov 01, 2006 0.6900 0.7100 0.6700 0.6700 61,700 -0.01(-1.47%)
Oct 31, 2006 0.7100 0.7100 0.6700 0.6800 28,500 -0.02(-2.86%)
Oct 30, 2006 0.7000 0.7100 0.6800 0.7000 131,490 -0.01(-1.41%)
Oct 27, 2006 0.7500 0.7500 0.7100 0.7100 156,300 -0.04(-5.33%)
Oct 26, 2006 0.7900 0.8300 0.7500 0.7500 39,600 -0.04(-5.06%)
Oct 25, 2006 0.7900 0.7900 0.7400 0.7900 10,300 +0.05(+6.76%)
Oct 24, 2006 0.7900 0.7900 0.7400 0.7400 25,250 -0.02(-2.63%)
Oct 23, 2006 0.7400 0.7900 0.7400 0.7600 35,000 -0.05(-6.17%)
Oct 20, 2006 0.8000 0.8100 0.7400 0.8100 34,995 -0.03(-3.57%)
Oct 19, 2006 0.8500 0.8500 0.8400 0.8400 20,400 -0.04(-4.55%)
Oct 18, 2006 0.7500 0.8800 0.7400 0.8800 126,817 +0.13(+17.33%)
Oct 17, 2006 0.7100 0.7500 0.7000 0.7500 74,500 +0.02(+2.74%)
Oct 16, 2006 0.7500 0.7500 0.6900 0.7300 110,200 -0.02(-2.67%)
Oct 13, 2006 0.7500 0.7700 0.7300 0.7500 30,700 +0.00(+0.00%)
Oct 12, 2006 0.7600 0.7700 0.7400 0.7500 47,650 +0.02(+2.74%)
Oct 11, 2006 0.7600 0.7700 0.7300 0.7300 82,100 -0.04(-5.19%)
Oct 10, 2006 0.7500 0.7900 0.7500 0.7700 199,000 +0.01(+1.32%)
Oct 09, 2006 0.8000 0.8000 0.7600 0.7600 15,000 +0.00(+0.00%)
Oct 06, 2006 0.8000 0.8000 0.7600 0.7600 15,000 +0.01(+1.33%)
Oct 05, 2006 0.7500 0.8000 0.7500 0.7500 36,500 -0.04(-5.06%)
Oct 04, 2006 0.7800 0.7900 0.7200 0.7900 163,500 -0.01(-1.25%)
Oct 03, 2006 0.8200 0.8300 0.8000 0.8000 154,800 -0.01(-1.23%)
Oct 02, 2006 0.8100 0.8700 0.8000 0.8100 33,900 +0.01(+1.25%)
Sep 29, 2006 0.8000 0.8500 0.7800 0.8000 73,700 +0.00(+0.00%)
Sep 28, 2006 0.8000 0.8100 0.7600 0.8000 149,200 +0.02(+2.56%)
Sep 27, 2006 0.8200 0.8200 0.7800 0.7800 54,000 -0.02(-2.50%)
Sep 26, 2006 0.7700 0.8000 0.7700 0.8000 88,100 +0.00(+0.00%)
Sep 25, 2006 0.8000 0.8400 0.7700 0.8000 70,000 -0.02(-2.44%)
Sep 22, 2006 0.8100 0.8300 0.8100 0.8200 53,565 +0.01(+1.23%)
Sep 21, 2006 0.8000 0.8100 0.7900 0.8100 30,974 +0.00(+0.00%)
Sep 20, 2006 0.8200 0.8200 0.8100 0.8100 105,760 +0.00(+0.00%)
Sep 19, 2006 0.8600 0.8600 0.8000 0.8100 29,260 -0.05(-5.81%)
Sep 18, 2006 0.8500 0.8600 0.8200 0.8600 86,550 +0.03(+3.61%)
Sep 15, 2006 0.8300 0.8500 0.7900 0.8300 148,500 +0.01(+1.22%)
Sep 14, 2006 0.8200 0.8400 0.8200 0.8200 43,000 +0.00(+0.00%)
Sep 13, 2006 0.8300 0.8700 0.8200 0.8200 206,630 -0.01(-1.20%)
Sep 12, 2006 0.8800 0.9000 0.8300 0.8300 97,000 -0.04(-4.60%)
Sep 11, 2006 0.9000 0.9000 0.8100 0.8700 284,000 -0.06(-6.45%)
Sep 08, 2006 0.9400 0.9400 0.9100 0.9300 349,000 -0.07(-7.00%)
Sep 06, 2006 0.9600 1.010 0.9600 1.000 240,400 +0.01(+1.01%)
Sep 05, 2006 0.9600 1.000 0.9400 0.9900 184,400 +0.02(+2.06%)
Sep 01, 2006 0.9800 0.9800 0.9400 0.9700 41,000 -0.01(-1.02%)
Aug 31, 2006 0.9500 0.9800 0.9500 0.9800 100,100 +0.03(+3.16%)
Aug 30, 2006 0.9900 0.9900 0.9300 0.9500 64,600 -0.04(-4.04%)
Aug 29, 2006 1.040 1.040 0.9400 0.9900 97,780 -0.01(-1.00%)
Aug 28, 2006 1.050 1.050 0.9600 1.000 105,700 -0.03(-2.91%)
Aug 25, 2006 0.9800 1.060 0.9800 1.030 211,100 +0.04(+4.04%)
Aug 24, 2006 1.010 1.030 0.9900 0.9900 123,900 -0.06(-5.71%)
Aug 23, 2006 1.010 1.050 0.9600 1.050 150,500 +0.05(+5.00%)
Aug 22, 2006 1.030 1.030 1.000 1.000 68,637 -0.03(-2.91%)
Aug 21, 2006 1.040 1.050 1.020 1.030 25,900 -0.02(-1.90%)
Aug 18, 2006 1.050 1.060 1.020 1.050 178,350 -0.01(-0.94%)
Aug 17, 2006 1.060 1.060 1.050 1.060 114,625 +0.00(+0.00%)
Aug 16, 2006 1.070 1.070 1.050 1.060 13,500 +0.01(+0.95%)
Aug 15, 2006 1.110 1.110 1.050 1.050 13,500 -0.05(-4.55%)
Aug 14, 2006 1.170 1.170 1.080 1.100 48,000 -0.04(-3.51%)
Aug 11, 2006 1.100 1.180 1.090 1.140 138,000 +0.02(+1.79%)
Aug 10, 2006 1.150 1.150 1.120 1.120 44,400 +0.00(+0.00%)
Aug 09, 2006 1.150 1.160 1.120 1.120 69,425 -0.04(-3.45%)
Aug 08, 2006 1.150 1.190 1.130 1.160 94,014 +0.04(+3.57%)
Aug 07, 2006 1.200 1.210 1.120 1.120 69,378 +0.00(+0.00%)
Aug 04, 2006 1.200 1.210 1.120 1.120 69,378 -0.06(-5.08%)
Aug 03, 2006 1.190 1.220 1.170 1.180 41,900 +0.01(+0.85%)
Aug 02, 2006 1.140 1.170 1.140 1.170 27,500 +0.03(+2.63%)
Aug 01, 2006 1.150 1.150 1.140 1.140 35,700 -0.05(-4.20%)
Jul 31, 2006 1.090 1.220 1.070 1.190 137,300 +0.10(+9.17%)
Jul 28, 2006 1.100 1.100 1.090 1.090 23,000 -0.04(-3.54%)
Jul 27, 2006 1.140 1.140 1.110 1.130 62,000 -0.01(-0.88%)
Jul 26, 2006 1.100 1.140 1.070 1.140 48,660 +0.02(+1.79%)
Jul 25, 2006 1.140 1.170 1.120 1.120 55,597 -0.03(-2.61%)
Jul 24, 2006 1.080 1.150 1.040 1.150 136,892 +0.05(+4.55%)
Jul 21, 2006 1.110 1.110 1.070 1.100 118,200 -0.01(-0.90%)
Jul 20, 2006 1.130 1.130 1.110 1.110 93,400 -0.02(-1.77%)
Jul 19, 2006 1.170 1.170 1.130 1.130 74,000 -0.04(-3.42%)
Jul 18, 2006 1.140 1.190 1.130 1.170 31,500 +0.01(+0.86%)
Jul 17, 2006 1.170 1.190 1.150 1.160 125,800 -0.04(-3.33%)
Jul 14, 2006 1.180 1.210 1.170 1.200 24,100 +0.03(+2.56%)
Jul 13, 2006 1.170 1.220 1.170 1.170 30,500 +0.00(+0.00%)
Jul 12, 2006 1.180 1.190 1.160 1.170 51,600 -0.02(-1.68%)
Jul 11, 2006 1.130 1.200 1.130 1.190 49,165 -0.01(-0.83%)
Jul 10, 2006 1.170 1.200 1.150 1.200 83,500 +0.04(+3.45%)
Jul 07, 2006 1.180 1.210 1.160 1.160 63,750 -0.05(-4.13%)
Jul 06, 2006 1.150 1.210 1.150 1.210 100,017 +0.06(+5.22%)
Jul 05, 2006 1.150 1.160 1.100 1.150 44,900 -0.05(-4.17%)
Jul 03, 2006 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 30, 2006 1.160 1.200 1.160 1.200 37,333 +0.03(+2.56%)
Jun 29, 2006 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jun 28, 2006 1.170 1.170 1.150 1.170 16,710 -0.02(-1.68%)
Jun 27, 2006 1.200 1.200 1.170 1.190 67,200 +0.03(+2.59%)
Jun 23, 2006 1.200 1.200 1.160 1.160 70,500 -0.05(-4.13%)
Jun 22, 2006 1.170 1.240 1.150 1.210 134,300 +0.01(+0.83%)
Jun 21, 2006 1.100 1.200 1.100 1.200 20,000 +0.04(+3.45%)
Jun 20, 2006 1.170 1.180 1.160 1.160 12,300 -0.02(-1.69%)
Jun 19, 2006 1.180 1.180 1.150 1.180 10,535 -0.04(-3.28%)
Jun 16, 2006 1.210 1.230 1.200 1.220 49,550 +0.00(+0.00%)
Jun 15, 2006 1.150 1.240 1.150 1.220 304,900 +0.16(+15.09%)
Jun 14, 2006 1.080 1.160 1.020 1.060 117,600 +0.03(+2.91%)
Jun 13, 2006 1.100 1.100 1.010 1.030 274,500 -0.12(-10.43%)
Jun 12, 2006 1.260 1.260 1.100 1.150 199,100 -0.10(-8.00%)
Jun 09, 2006 1.300 1.370 1.250 1.250 325,500 +0.06(+5.04%)
Jun 08, 2006 1.100 1.200 1.050 1.190 191,300 +0.09(+8.18%)
Jun 07, 2006 1.150 1.200 1.090 1.100 100,500 -0.10(-8.33%)
Jun 06, 2006 1.300 1.300 1.180 1.200 146,955 -0.08(-6.25%)
Jun 05, 2006 1.330 1.350 1.220 1.280 113,900 -0.03(-2.29%)
Jun 02, 2006 1.270 1.320 1.270 1.310 261,200 +0.04(+3.15%)
Jun 01, 2006 1.200 1.300 1.200 1.270 169,983 +0.03(+2.42%)
May 31, 2006 1.160 1.240 1.160 1.240 282,600 -0.01(-0.80%)
May 30, 2006 1.290 1.310 1.250 1.250 476,700 +0.00(+0.00%)
May 26, 2006 1.200 1.300 1.160 1.250 260,750 +0.10(+8.70%)
May 25, 2006 1.060 1.190 1.060 1.150 278,900 +0.12(+11.65%)
May 24, 2006 1.020 1.060 1.020 1.030 148,743 -0.06(-5.50%)
May 23, 2006 0.9700 1.090 0.9700 1.090 244,914 +0.09(+9.00%)
May 22, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 19, 2006 1.000 1.000 0.9300 1.000 251,505 -0.05(-4.76%)
May 18, 2006 1.060 1.070 0.9800 1.050 160,269 -0.03(-2.78%)
May 17, 2006 1.100 1.180 1.070 1.080 289,930 -0.02(-1.82%)
May 16, 2006 1.150 1.150 1.070 1.100 239,297 -0.05(-4.35%)
May 15, 2006 1.210 1.250 1.100 1.150 495,531 -0.10(-8.00%)
May 12, 2006 1.300 1.370 1.250 1.250 173,700 -0.09(-6.72%)
May 11, 2006 1.250 1.340 1.160 1.340 866,453 +0.07(+5.51%)
May 10, 2006 1.350 1.350 1.190 1.270 388,733 -0.08(-5.93%)
May 09, 2006 1.420 1.420 1.320 1.350 179,245 -0.06(-4.26%)
May 08, 2006 1.430 1.470 1.380 1.410 141,824 -0.05(-3.42%)
May 05, 2006 1.450 1.480 1.420 1.460 58,800 +0.00(+0.00%)
May 04, 2006 1.450 1.470 1.450 1.460 73,800 -0.04(-2.67%)
May 03, 2006 1.450 1.500 1.400 1.500 244,511 +0.08(+5.63%)
May 02, 2006 1.420 1.450 1.420 1.420 99,400 -0.02(-1.39%)
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.