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 (%)
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%)
Nov 01, 2006 0.6900 0.7100 0.6700 0.6700 61,700 -0.01(-1.47%)
Oct 31, 2006 0.7100 0.7100 0.6700 0.6800 28,500 -0.02(-2.86%)
Oct 30, 2006 0.7000 0.7100 0.6800 0.7000 131,490 -0.01(-1.41%)
Oct 27, 2006 0.7500 0.7500 0.7100 0.7100 156,300 -0.04(-5.33%)
Oct 26, 2006 0.7900 0.8300 0.7500 0.7500 39,600 -0.04(-5.06%)
Oct 25, 2006 0.7900 0.7900 0.7400 0.7900 10,300 +0.05(+6.76%)
Oct 24, 2006 0.7900 0.7900 0.7400 0.7400 25,250 -0.02(-2.63%)
Oct 23, 2006 0.7400 0.7900 0.7400 0.7600 35,000 -0.05(-6.17%)
Oct 20, 2006 0.8000 0.8100 0.7400 0.8100 34,995 -0.03(-3.57%)
Oct 19, 2006 0.8500 0.8500 0.8400 0.8400 20,400 -0.04(-4.55%)
Oct 18, 2006 0.7500 0.8800 0.7400 0.8800 126,817 +0.13(+17.33%)
Oct 17, 2006 0.7100 0.7500 0.7000 0.7500 74,500 +0.02(+2.74%)
Oct 16, 2006 0.7500 0.7500 0.6900 0.7300 110,200 -0.02(-2.67%)
Oct 13, 2006 0.7500 0.7700 0.7300 0.7500 30,700 +0.00(+0.00%)
Oct 12, 2006 0.7600 0.7700 0.7400 0.7500 47,650 +0.02(+2.74%)
Oct 11, 2006 0.7600 0.7700 0.7300 0.7300 82,100 -0.04(-5.19%)
Oct 10, 2006 0.7500 0.7900 0.7500 0.7700 199,000 +0.01(+1.32%)
Oct 09, 2006 0.8000 0.8000 0.7600 0.7600 15,000 +0.00(+0.00%)
Oct 06, 2006 0.8000 0.8000 0.7600 0.7600 15,000 +0.01(+1.33%)
Oct 05, 2006 0.7500 0.8000 0.7500 0.7500 36,500 -0.04(-5.06%)
Oct 04, 2006 0.7800 0.7900 0.7200 0.7900 163,500 -0.01(-1.25%)
Oct 03, 2006 0.8200 0.8300 0.8000 0.8000 154,800 -0.01(-1.23%)
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.