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 31, 2007 0.5100 0.5500 0.4800 0.5500 56,750 +0.00(+0.00%)
Dec 28, 2007 0.5000 0.5500 0.5000 0.5500 77,500 +0.05(+10.00%)
Dec 27, 2007 0.4700 0.5000 0.4700 0.5000 63,000 +0.03(+5.26%)
Dec 26, 2007 0.4750 0.4750 0.4750 0.4750 2,500 +0.00(+0.00%)
Dec 24, 2007 0.4750 0.4750 0.4750 0.4750 2,500 +0.01(+3.26%)
Dec 21, 2007 0.4600 0.4900 0.4600 0.4600 130,600 +0.01(+2.22%)
Dec 20, 2007 0.4500 0.4550 0.4500 0.4500 50,000 -0.02(-3.23%)
Dec 19, 2007 0.4650 0.4650 0.4500 0.4650 25,000 +0.01(+2.20%)
Dec 18, 2007 0.4650 0.4650 0.4550 0.4550 49,000 -0.04(-8.08%)
Dec 17, 2007 0.4600 0.4950 0.4500 0.4950 146,456 +0.03(+5.32%)
Dec 14, 2007 0.5000 0.5000 0.4700 0.4700 71,000 +0.02(+4.44%)
Dec 13, 2007 0.4500 0.5000 0.4500 0.4500 927,512 +0.07(+16.88%)
Dec 12, 2007 0.4000 0.4000 0.3850 0.3850 128,900 -0.02(-6.10%)
Dec 11, 2007 0.4250 0.4400 0.3950 0.4100 363,000 -0.02(-3.53%)
Dec 10, 2007 0.4500 0.4750 0.4250 0.4250 31,000 -0.03(-5.56%)
Dec 07, 2007 0.4200 0.4650 0.4200 0.4500 27,114 +0.04(+9.76%)
Dec 06, 2007 0.4100 0.4200 0.4100 0.4100 10,100 +0.00(+0.00%)
Dec 05, 2007 0.4200 0.4200 0.4100 0.4100 125,200 -0.01(-2.38%)
Dec 04, 2007 0.4050 0.4300 0.4050 0.4200 31,000 +0.01(+3.70%)
Dec 03, 2007 0.4050 0.4200 0.4050 0.4050 13,500 +0.00(+0.00%)
Nov 30, 2007 0.4300 0.4400 0.4050 0.4050 49,000 -0.04(-8.99%)
Nov 29, 2007 0.4250 0.4550 0.4250 0.4450 78,000 +0.02(+3.49%)
Nov 28, 2007 0.4300 0.4300 0.4250 0.4300 70,000 +0.02(+3.61%)
Nov 27, 2007 0.4800 0.4800 0.4150 0.4150 121,000 -0.07(-13.54%)
Nov 26, 2007 0.4700 0.4800 0.4700 0.4800 49,000 +0.03(+6.67%)
Nov 23, 2007 0.4750 0.4750 0.4500 0.4500 39,000 +0.01(+1.12%)
Nov 21, 2007 0.4600 0.4600 0.4150 0.4450 55,625 +0.00(+0.00%)
Nov 20, 2007 0.4200 0.4700 0.4200 0.4450 85,500 +0.03(+7.23%)
Nov 19, 2007 0.4150 0.4550 0.4150 0.4150 19,610 -0.01(-1.19%)
Nov 16, 2007 0.4400 0.4600 0.4050 0.4200 67,500 -0.02(-4.55%)
Nov 15, 2007 0.4400 0.4400 0.4400 0.4400 12,500 +0.02(+3.53%)
Nov 14, 2007 0.4150 0.4250 0.4150 0.4250 51,600 +0.02(+3.66%)
Nov 13, 2007 0.4400 0.4400 0.4000 0.4100 147,100 -0.03(-6.82%)
Nov 12, 2007 0.4400 0.4400 0.4350 0.4400 58,000 -0.02(-4.35%)
Nov 09, 2007 0.4350 0.4600 0.4350 0.4600 39,500 +0.01(+2.22%)
Nov 08, 2007 0.4600 0.4600 0.4250 0.4500 62,000 +0.03(+7.14%)
Nov 07, 2007 0.4600 0.4750 0.4200 0.4200 184,800 -0.02(-4.55%)
Nov 06, 2007 0.4700 0.4800 0.4300 0.4400 124,266 -0.04(-8.33%)
Nov 05, 2007 0.4400 0.4850 0.4400 0.4800 120,930 +0.01(+1.05%)
Nov 02, 2007 0.4900 0.5300 0.4750 0.4750 111,684 -0.02(-3.06%)
Nov 01, 2007 0.5000 0.5000 0.4900 0.4900 20,000 +0.01(+2.08%)
Oct 31, 2007 0.5100 0.5200 0.4800 0.4800 59,000 -0.01(-2.04%)
Oct 30, 2007 0.5000 0.5000 0.4800 0.4900 35,500 -0.02(-3.92%)
Oct 29, 2007 0.4800 0.5100 0.4500 0.5100 315,100 +0.03(+6.25%)
Oct 26, 2007 0.4950 0.5000 0.4800 0.4800 112,500 -0.01(-2.04%)
Oct 25, 2007 0.4900 0.5000 0.4900 0.4900 66,500 -0.02(-3.92%)
Oct 24, 2007 0.5100 0.5100 0.4900 0.5100 35,000 +0.01(+2.00%)
Oct 23, 2007 0.5100 0.5100 0.5000 0.5000 54,000 -0.04(-7.41%)
Oct 19, 2007 0.5400 0.5700 0.5400 0.5400 14,000 -0.02(-3.57%)
Oct 18, 2007 0.5600 0.5700 0.5500 0.5600 50,000 +0.02(+3.70%)
Oct 17, 2007 0.5400 0.5700 0.5100 0.5400 724,745 -0.05(-8.47%)
Oct 16, 2007 0.5900 0.6000 0.5600 0.5900 56,900 +0.01(+1.72%)
Oct 15, 2007 0.5300 0.5800 0.5200 0.5800 108,000 +0.02(+3.57%)
Oct 12, 2007 0.5500 0.5600 0.5200 0.5600 355,320 +0.06(+12.00%)
Oct 11, 2007 0.5500 0.5500 0.5000 0.5000 239,000 -0.04(-7.41%)
Oct 10, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 09, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 08, 2007 0.5500 0.5500 0.5200 0.5400 31,000 +0.00(+0.00%)
Oct 05, 2007 0.5500 0.5500 0.5200 0.5400 31,000 +0.01(+1.89%)
Oct 04, 2007 0.4800 0.5300 0.4700 0.5300 116,900 +0.03(+6.00%)
Oct 03, 2007 0.5400 0.5400 0.4900 0.5000 239,500 -0.02(-3.85%)
Oct 02, 2007 0.5400 0.5400 0.4900 0.5200 130,780 -0.02(-3.70%)
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.