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 (%)
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%)
Nov 03, 2008 0.0700 0.0700 0.0700 0.0700 41,000 +0.01(+7.69%)
Oct 31, 2008 0.0650 0.0700 0.0650 0.0650 74,397 +0.01(+8.33%)
Oct 30, 2008 0.0650 0.0650 0.0600 0.0600 133,500 -0.01(-7.69%)
Oct 29, 2008 0.0650 0.0700 0.0650 0.0650 81,500 +0.00(+0.00%)
Oct 28, 2008 0.0600 0.0650 0.0600 0.0650 43,000 +0.00(+0.00%)
Oct 27, 2008 0.0650 0.0700 0.0650 0.0650 83,400 +0.01(+8.33%)
Oct 24, 2008 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+0.00%)
Oct 23, 2008 0.0600 0.0600 0.0500 0.0600 27,000 +0.01(+20.00%)
Oct 22, 2008 0.0600 0.0700 0.0500 0.0500 378,400 +0.00(+0.00%)
Oct 21, 2008 0.0550 0.0550 0.0450 0.0500 197,643 +0.00(+0.00%)
Oct 20, 2008 0.0500 0.0550 0.0500 0.0500 159,000 +0.00(+0.00%)
Oct 17, 2008 0.0500 0.0500 0.0450 0.0500 464,000 -0.01(-16.67%)
Oct 16, 2008 0.0650 0.0700 0.0500 0.0600 647,800 -0.01(-20.00%)
Oct 15, 2008 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Oct 14, 2008 0.0800 0.0800 0.0700 0.0800 7,000 +0.01(+14.29%)
Oct 10, 2008 0.0800 0.0800 0.0600 0.0700 38,000 +0.00(+0.00%)
Oct 09, 2008 0.0750 0.0800 0.0700 0.0700 26,900 +0.01(+16.67%)
Oct 08, 2008 0.0600 0.0600 0.0600 0.0600 151,000 +0.00(+0.00%)
Oct 07, 2008 0.0850 0.0850 0.0550 0.0600 499,000 -0.03(-29.41%)
Oct 06, 2008 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Oct 03, 2008 0.1000 0.1000 0.0900 0.0900 70,000 -0.01(-10.00%)
Oct 02, 2008 0.1000 0.1000 0.1000 0.1000 31,000 +0.00(+0.00%)
Oct 01, 2008 0.1150 0.1200 0.0900 0.1000 129,000 -0.02(-16.67%)
Sep 30, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Sep 29, 2008 0.1200 0.1200 0.1200 0.1200 78,000 -0.01(-7.69%)
Sep 26, 2008 0.1500 0.1550 0.1300 0.1300 105,000 -0.02(-13.33%)
Sep 25, 2008 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Sep 24, 2008 0.1700 0.1700 0.1500 0.1500 77,500 +0.01(+7.14%)
Sep 23, 2008 0.1200 0.1450 0.1200 0.1400 92,235 +0.01(+7.69%)
Sep 22, 2008 0.1200 0.1400 0.1200 0.1300 204,500 +0.02(+18.18%)
Sep 19, 2008 0.1350 0.1350 0.1100 0.1100 46,000 +0.00(+0.00%)
Sep 18, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Sep 17, 2008 0.1200 0.1400 0.1000 0.1100 46,500 +0.01(+10.00%)
Sep 16, 2008 0.1250 0.1250 0.1000 0.1000 182,500 -0.02(-20.00%)
Sep 15, 2008 0.1400 0.1400 0.1250 0.1250 69,000 -0.02(-10.71%)
Sep 12, 2008 0.1400 0.1400 0.1350 0.1400 94,000 +0.02(+12.00%)
Sep 11, 2008 0.1250 0.1250 0.1250 0.1250 25,000 +0.00(+0.00%)
Sep 10, 2008 0.1300 0.1350 0.1200 0.1250 1,967,275 -0.01(-3.85%)
Sep 09, 2008 0.1400 0.1400 0.1300 0.1300 407,500 +0.00(+0.00%)
Sep 08, 2008 0.1300 0.1300 0.1300 0.1300 244,000 +0.00(+0.00%)
Sep 05, 2008 0.1300 0.1300 0.1300 0.1300 14,200 +0.00(+0.00%)
Sep 04, 2008 0.1350 0.1350 0.1300 0.1300 102,000 -0.01(-3.70%)
Sep 03, 2008 0.1350 0 +0.00(+0.00%)
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.