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 (%)
Feb 29, 2008 0.4200 0.4200 0.3950 0.4200 32,000 +0.03(+7.69%)
Feb 28, 2008 0.4000 0.4000 0.3900 0.3900 53,000 -0.04(-9.30%)
Feb 27, 2008 0.4050 0.4300 0.4050 0.4300 17,500 +0.00(+0.00%)
Feb 26, 2008 0.4100 0.4300 0.4000 0.4300 29,950 +0.02(+4.88%)
Feb 25, 2008 0.4000 0.4500 0.3900 0.4100 53,200 +0.01(+2.50%)
Feb 22, 2008 0.3800 0.4400 0.3800 0.4000 136,047 +0.02(+5.26%)
Feb 21, 2008 0.3650 0.3800 0.3650 0.3800 63,400 +0.02(+4.11%)
Feb 20, 2008 0.3550 0.3700 0.3550 0.3650 141,600 +0.01(+2.82%)
Feb 19, 2008 0.3600 0.3600 0.3550 0.3550 25,000 -0.03(-6.58%)
Feb 18, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 15, 2008 0.3800 0.3800 0.3800 0.3800 17,625 +0.00(+0.00%)
Feb 14, 2008 0.3800 0.3800 0.3800 0.3800 10,150 -0.02(-5.00%)
Feb 13, 2008 0.4200 0.4200 0.4000 0.4000 43,500 -0.01(-1.23%)
Feb 12, 2008 0.4300 0.4300 0.4000 0.4050 78,349 +0.01(+1.25%)
Feb 11, 2008 0.3950 0.4000 0.3600 0.4000 47,398 +0.04(+11.11%)
Feb 08, 2008 0.3400 0.3600 0.3250 0.3600 286,500 +0.02(+5.88%)
Feb 07, 2008 0.3400 0.3400 0.3350 0.3400 175,298 +0.00(+0.00%)
Feb 06, 2008 0.3400 0.3400 0.3300 0.3400 130,000 +0.00(+0.00%)
Feb 05, 2008 0.3500 0.3500 0.3400 0.3400 70,000 -0.01(-2.86%)
Feb 04, 2008 0.3400 0.3500 0.3400 0.3500 124,500 +0.00(+0.00%)
Feb 01, 2008 0.3500 0.3500 0.3400 0.3500 19,850 -0.02(-5.41%)
Jan 31, 2008 0.3600 0.3700 0.3400 0.3700 44,220 -0.01(-2.63%)
Jan 30, 2008 0.3700 0.3800 0.3650 0.3800 43,000 -0.01(-2.56%)
Jan 29, 2008 0.3800 0.4000 0.3600 0.3900 51,800 -0.01(-2.50%)
Jan 28, 2008 0.4100 0.4300 0.3800 0.4000 165,000 -0.03(-8.05%)
Jan 25, 2008 0.4050 0.4350 0.4050 0.4350 19,000 +0.03(+8.75%)
Jan 24, 2008 0.4500 0.4500 0.4000 0.4000 49,800 -0.05(-12.09%)
Jan 23, 2008 0.4100 0.4550 0.4100 0.4550 15,000 +0.01(+1.11%)
Jan 22, 2008 0.4500 0.4500 0.4500 0.4500 49,500 +0.00(+0.00%)
Jan 21, 2008 0.4500 0.4500 0.4500 0.4500 42,000 -0.04(-8.16%)
Jan 18, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jan 17, 2008 0.4650 0.4900 0.4500 0.4900 182,700 +0.02(+5.38%)
Jan 16, 2008 0.4600 0.4650 0.4600 0.4650 20,000 +0.00(+0.00%)
Jan 15, 2008 0.4500 0.4650 0.4500 0.4650 270,000 +0.02(+3.33%)
Jan 14, 2008 0.4550 0.4650 0.4500 0.4500 123,000 -0.02(-4.26%)
Jan 11, 2008 0.4700 0.4700 0.4700 0.4700 29,500 +0.00(+1.08%)
Jan 10, 2008 0.4950 0.4950 0.4650 0.4650 93,500 -0.02(-5.10%)
Jan 09, 2008 0.5100 0.5100 0.4900 0.4900 54,550 +0.00(+0.00%)
Jan 08, 2008 0.4900 0.4900 0.4900 0.4900 58,000 +0.00(+0.00%)
Jan 07, 2008 0.5000 0.5000 0.4700 0.4900 14,500 -0.02(-3.92%)
Jan 04, 2008 0.5100 0.5100 0.4950 0.5100 9,000 +0.01(+2.00%)
Jan 03, 2008 0.5200 0.5200 0.5000 0.5000 5,500 -0.03(-5.66%)
Jan 02, 2008 0.4900 0.5300 0.4900 0.5300 36,500 -0.02(-3.64%)
Jan 01, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
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%)
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.