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 (%)
Feb 28, 2006 1.020 1.070 1.020 1.050 218,470 -0.02(-1.87%)
Feb 27, 2006 1.040 1.070 1.000 1.070 289,900 +0.01(+0.94%)
Feb 24, 2006 0.9200 1.060 0.9200 1.060 289,179 +0.10(+10.42%)
Feb 23, 2006 1.000 1.000 0.9500 0.9600 133,001 -0.04(-4.00%)
Feb 22, 2006 1.040 1.040 1.000 1.000 198,600 -0.02(-1.96%)
Feb 21, 2006 0.9900 1.020 0.9700 1.020 295,850 +0.05(+5.15%)
Feb 17, 2006 0.9200 1.000 0.8800 0.9700 270,950 +0.08(+8.99%)
Feb 15, 2006 0.9100 0.9200 0.8900 0.8900 153,100 -0.04(-4.30%)
Feb 14, 2006 0.8800 0.9300 0.8400 0.9300 360,985 +0.09(+10.71%)
Feb 13, 2006 0.8800 0.8800 0.8400 0.8400 109,030 -0.08(-8.70%)
Feb 10, 2006 0.8600 0.9200 0.8600 0.9200 91,680 +0.06(+6.98%)
Feb 09, 2006 0.8600 0.9000 0.8600 0.8600 115,850 -0.03(-3.37%)
Feb 08, 2006 0.9000 0.9000 0.8700 0.8900 48,500 +0.07(+8.54%)
Feb 07, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 06, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 03, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 02, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 01, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 31, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 30, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 27, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 26, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 25, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 24, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 23, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 20, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 19, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 18, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 17, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 13, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 12, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 11, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 10, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 09, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 06, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 05, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 04, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 03, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 30, 2005 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 29, 2005 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 28, 2005 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 23, 2005 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 22, 2005 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 21, 2005 0.8700 0.8700 0.7900 0.8200 177,650 +0.00(+0.00%)
Dec 20, 2005 0.8700 0.8700 0.7900 0.8200 177,650 -0.06(-6.82%)
Dec 19, 2005 0.8800 0.9200 0.8800 0.8800 78,800 -0.02(-2.22%)
Dec 16, 2005 0.9000 0.9000 0.8500 0.9000 93,987 +0.00(+0.00%)
Dec 15, 2005 0.9000 0.9200 0.8900 0.9000 236,250 +0.00(+0.00%)
Dec 14, 2005 0.9200 0.9200 0.8800 0.9000 61,500 -0.05(-5.26%)
Dec 13, 2005 0.9500 1.000 0.9300 0.9500 299,050 +0.00(+0.00%)
Dec 12, 2005 0.9500 0.9800 0.9000 0.9500 700,700 +0.03(+3.26%)
Dec 09, 2005 0.8800 0.9500 0.8700 0.9200 585,900 +0.04(+4.55%)
Dec 08, 2005 0.8800 0.8800 0.8600 0.8800 105,900 +0.05(+6.02%)
Dec 07, 2005 0.8600 0.8900 0.8300 0.8300 178,275 -0.04(-4.60%)
Dec 06, 2005 0.8800 0.8800 0.8600 0.8700 54,800 -0.03(-3.33%)
Dec 05, 2005 0.9000 0.9100 0.8500 0.9000 198,000 +0.00(+0.00%)
Dec 02, 2005 0.8800 0.9000 0.8800 0.9000 148,000 +0.02(+2.27%)
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.