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

Royal Standard Minerals Inc (TSV: RSM )

0.4500 -0.0300 (-6.25%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 16, 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%)
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.