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

Royal Standard Minerals Inc (TSV: RSM )

0.4400 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, May 24, 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 (%)
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%)
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.