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

Royal Standard Minerals Inc (TSV: RSM )

0.4250 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 30, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 29, 2009 0.0850 0.0850 0.0800 0.0800 40,000 -0.01(-11.11%)
Jan 28, 2009 0.0900 0.0900 0.0900 0.0900 100,200 +0.00(+5.88%)
Jan 27, 2009 0.0850 0.1050 0.0850 0.0850 17,100 -0.02(-19.05%)
Jan 26, 2009 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Jan 23, 2009 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Jan 22, 2009 0.1150 0.1150 0.0950 0.0950 51,000 -0.01(-5.00%)
Jan 21, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 20, 2009 0.1000 0.1000 0.1000 0.1000 500 -0.02(-20.00%)
Jan 19, 2009 0.1250 0.1250 0 +0.00(+0.00%)
Jan 16, 2009 0.0650 0.1250 0.0650 0.1250 304,000 +0.05(+66.67%)
Jan 15, 2009 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jan 14, 2009 0.0800 0.0800 0.0700 0.0700 176,500 -0.00(-6.67%)
Jan 13, 2009 0.0800 0.0800 0.0750 0.0750 47,900 -0.01(-16.67%)
Jan 12, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Jan 09, 2009 0.0850 0.0900 0.0850 0.0900 126,000 +0.02(+28.57%)
Jan 08, 2009 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jan 07, 2009 0.0750 0.0800 0.0700 0.0700 33,000 -0.00(-6.67%)
Jan 06, 2009 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Jan 05, 2009 0.0700 0.0700 0.0700 0.0700 53,000 -0.01(-12.50%)
Jan 02, 2009 0.0700 0.0800 0.0700 0.0800 19,000 +0.01(+23.08%)
Jan 01, 2009 0.0600 0.0900 0.0600 0.0650 0 +0.00(+0.00%)
Dec 31, 2008 0.0600 0.0900 0.0600 0.0650 142,000 +0.01(+8.33%)
Dec 30, 2008 0.0600 0.0600 0.0600 0.0600 34,000 -0.01(-7.69%)
Dec 29, 2008 0.0550 0.0650 0.0550 0.0650 76,300 +0.01(+18.18%)
Dec 24, 2008 0.0550 0.0550 0.0550 0.0550 224,000 +0.00(+0.00%)
Dec 23, 2008 0.0600 0.0600 0.0550 0.0550 158,000 +0.00(+10.00%)
Dec 22, 2008 0.0600 0.0650 0.0500 0.0500 2,341,500 -0.01(-16.67%)
Dec 19, 2008 0.0600 0.0600 0.0600 0.0600 37,338 +0.00(+0.00%)
Dec 18, 2008 0.0650 0.0700 0.0600 0.0600 544,497 -0.01(-14.29%)
Dec 17, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Dec 16, 2008 0.0600 0.0700 0.0600 0.0700 108,400 +0.00(+0.00%)
Dec 15, 2008 0.0700 0.0700 0.0700 0.0700 100,500 +0.01(+7.69%)
Dec 12, 2008 0.0600 0.0650 0.0600 0.0650 72,000 +0.01(+8.33%)
Dec 11, 2008 0.0600 0.0600 0.0600 0.0600 88,000 +0.00(+0.00%)
Dec 10, 2008 0.0650 0.0650 0.0600 0.0600 102,800 -0.01(-7.69%)
Dec 09, 2008 0.0750 0.0750 0.0650 0.0650 12,500 +0.00(+0.00%)
Dec 08, 2008 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
Dec 05, 2008 0.1000 0.1000 0.0600 0.0650 211,500 -0.01(-7.14%)
Dec 04, 2008 0.0800 0.0800 0.0600 0.0700 18,000 -0.03(-30.00%)
Dec 03, 2008 0.0900 0.1000 0.0900 0.1000 39,000 +0.00(+0.00%)
Dec 02, 2008 0.0800 0.1000 0.0800 0.1000 9,000 +0.02(+25.00%)
Dec 01, 2008 0.0800 0.0850 0.0700 0.0800 59,500 +0.00(+0.00%)
Nov 28, 2008 0.0750 0.0800 0.0750 0.0800 60,000 +0.00(+0.00%)
Nov 27, 2008 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 26, 2008 0.0600 0.0900 0.0600 0.0800 253,900 +0.02(+33.33%)
Nov 25, 2008 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Nov 24, 2008 0.0600 0.0650 0.0550 0.0600 80,725 -0.01(-7.69%)
Nov 21, 2008 0.0550 0.0700 0.0550 0.0650 44,500 +0.01(+18.18%)
Nov 20, 2008 0.0550 0.0600 0.0550 0.0550 216,000 -0.01(-15.38%)
Nov 19, 2008 0.0600 0.0650 0.0550 0.0650 86,000 +0.01(+18.18%)
Nov 18, 2008 0.0600 0.0600 0.0550 0.0550 2,634,430 -0.00(-8.33%)
Nov 17, 2008 0.0700 0.0700 0.0600 0.0600 110,000 -0.01(-7.69%)
Nov 14, 2008 0.0700 0.0700 0.0650 0.0650 172,000 -0.01(-7.14%)
Nov 13, 2008 0.0700 0.0700 0.0650 0.0700 26,850 -0.01(-12.50%)
Nov 12, 2008 0.0700 0.0800 0.0600 0.0800 435,200 +0.00(+0.00%)
Nov 11, 2008 0.0800 0.0800 0.0700 0.0800 130,500 -0.02(-20.00%)
Nov 10, 2008 0.0700 0.1000 0.0700 0.1000 432,000 +0.03(+42.86%)
Nov 07, 2008 0.0700 0.0700 0.0700 0.0700 77,000 +0.01(+7.69%)
Nov 06, 2008 0.0700 0.0700 0.0650 0.0650 17,000 -0.01(-7.14%)
Nov 05, 2008 0.0650 0.0700 0.0650 0.0700 5,000 +0.01(+16.67%)
Nov 04, 2008 0.0650 0.0650 0.0600 0.0600 187,856 -0.01(-14.29%)
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.