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 (%)
Jul 31, 2007 0.5000 0.5000 0.4700 0.4700 206,300 -0.03(-6.00%)
Jul 30, 2007 0.5000 0.5000 0.5000 0.5000 23,200 +0.02(+3.09%)
Jul 27, 2007 0.4800 0.4850 0.4700 0.4850 82,500 +0.01(+1.04%)
Jul 26, 2007 0.4900 0.4900 0.4800 0.4800 27,500 +0.00(+0.00%)
Jul 25, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 24, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 23, 2007 0.5100 0.5700 0.4800 0.4800 351,500 -0.02(-4.00%)
Jul 20, 2007 0.4800 0.5000 0.4700 0.5000 100,500 +0.02(+4.17%)
Jul 19, 2007 0.5000 0.5100 0.4800 0.4800 157,200 +0.00(+0.00%)
Jul 18, 2007 0.5100 0.5100 0.4800 0.4800 90,000 -0.03(-5.88%)
Jul 17, 2007 0.5300 0.5300 0.5100 0.5100 94,400 -0.02(-3.77%)
Jul 16, 2007 0.5600 0.5700 0.5300 0.5300 88,600 +0.00(+0.00%)
Jul 13, 2007 0.5500 0.5700 0.5300 0.5300 85,000 -0.05(-8.62%)
Jul 12, 2007 0.5200 0.5800 0.5200 0.5800 156,880 +0.06(+11.54%)
Jul 11, 2007 0.5400 0.5600 0.5200 0.5200 32,000 -0.02(-3.70%)
Jul 10, 2007 0.5800 0.5800 0.5400 0.5400 88,500 -0.03(-5.26%)
Jul 09, 2007 0.6000 0.6200 0.5700 0.5700 128,650 -0.05(-8.06%)
Jul 06, 2007 0.6200 0.6200 0.6200 0.6200 1,500 +0.03(+5.08%)
Jul 05, 2007 0.6400 0.6400 0.5900 0.5900 107,000 -0.03(-4.84%)
Jul 03, 2007 0.6700 0.6700 0.6200 0.6200 228,560 -0.03(-4.62%)
Jul 02, 2007 0.5900 0.6500 0.5900 0.6500 165,850 +0.00(+0.00%)
Jun 29, 2007 0.5900 0.6500 0.5900 0.6500 165,850 +0.03(+4.84%)
Jun 28, 2007 0.6100 0.6200 0.5700 0.6200 62,400 +0.03(+5.08%)
Jun 27, 2007 0.5700 0.6200 0.5700 0.5900 42,500 -0.03(-4.84%)
Jun 26, 2007 0.6200 0.6200 0.6000 0.6200 132,000 -0.02(-3.13%)
Jun 25, 2007 0.6600 0.6800 0.6400 0.6400 149,040 -0.01(-1.54%)
Jun 22, 2007 0.6500 0.6500 0.6000 0.6500 76,600 +0.04(+6.56%)
Jun 21, 2007 0.5800 0.6200 0.5700 0.6100 213,000 +0.04(+7.02%)
Jun 20, 2007 0.6500 0.6600 0.5700 0.5700 271,040 -0.10(-14.93%)
Jun 19, 2007 0.6900 0.6900 0.6500 0.6700 116,500 -0.03(-4.29%)
Jun 18, 2007 0.7000 0.7000 0.6600 0.7000 181,400 +0.05(+7.69%)
Jun 15, 2007 0.6300 0.6600 0.6300 0.6500 25,000 +0.02(+3.17%)
Jun 14, 2007 0.6800 0.6800 0.6300 0.6300 47,800 -0.02(-3.08%)
Jun 13, 2007 0.6500 0.6800 0.6300 0.6500 137,300 -0.02(-2.99%)
Jun 12, 2007 0.6900 0.6900 0.6600 0.6700 119,990 -0.02(-2.90%)
Jun 11, 2007 0.7500 0.7500 0.6900 0.6900 125,600 -0.03(-4.17%)
Jun 08, 2007 0.7400 0.7700 0.7200 0.7200 30,250 -0.02(-2.70%)
Jun 07, 2007 0.7800 0.7800 0.7400 0.7400 99,500 -0.06(-7.50%)
Jun 06, 2007 0.7500 0.8000 0.7500 0.8000 110,000 +0.05(+6.67%)
Jun 05, 2007 0.7500 0.7700 0.7500 0.7500 180,500 +0.02(+2.74%)
Jun 04, 2007 0.7100 0.7400 0.7100 0.7300 41,700 +0.03(+4.29%)
Jun 01, 2007 0.7800 0.7800 0.7000 0.7000 162,200 -0.06(-7.89%)
May 31, 2007 0.7800 0.8000 0.7600 0.7600 10,000 -0.04(-5.00%)
May 30, 2007 0.7600 0.8000 0.7400 0.8000 140,500 +0.01(+1.27%)
May 29, 2007 0.7800 0.7900 0.7700 0.7900 32,400 +0.02(+2.60%)
May 25, 2007 0.7600 0.7900 0.7500 0.7700 46,300 +0.00(+0.00%)
May 24, 2007 0.8000 0.8000 0.7600 0.7700 89,100 -0.03(-3.75%)
May 23, 2007 0.8200 0.8300 0.8000 0.8000 169,950 +0.00(+0.00%)
May 22, 2007 0.8000 0.8300 0.8000 0.8000 218,020 +0.04(+5.26%)
May 21, 2007 0.8000 0.8000 0.7600 0.7600 9,500 +0.00(+0.00%)
May 18, 2007 0.8000 0.8000 0.7600 0.7600 9,500 -0.02(-2.56%)
May 17, 2007 0.8000 0.8000 0.7800 0.7800 30,000 -0.01(-1.27%)
May 16, 2007 0.8000 0.8100 0.7800 0.7900 92,425 -0.02(-2.47%)
May 15, 2007 0.8600 0.8600 0.8100 0.8100 168,268 -0.06(-6.90%)
May 14, 2007 0.9000 0.9000 0.8500 0.8700 595,817 -0.01(-1.14%)
May 11, 2007 0.8400 0.8900 0.8200 0.8800 340,650 +0.08(+10.00%)
May 10, 2007 0.7300 0.8000 0.7300 0.8000 538,800 +0.08(+11.11%)
May 09, 2007 0.7200 0.7300 0.7100 0.7200 122,515 +0.00(+0.00%)
May 08, 2007 0.6800 0.7200 0.6800 0.7200 233,025 +0.05(+7.46%)
May 07, 2007 0.6600 0.6900 0.6600 0.6700 69,950 +0.01(+1.52%)
May 04, 2007 0.6600 0.6900 0.6600 0.6600 102,000 +0.00(+0.00%)
May 03, 2007 0.6500 0.6800 0.6500 0.6600 113,000 +0.01(+1.54%)
May 02, 2007 0.6800 0.6800 0.6300 0.6500 58,400 +0.02(+3.17%)
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.