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 27, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 26, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 25, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 24, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 23, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 20, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 19, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 18, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 17, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 12, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 11, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 10, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 09, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 06, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 05, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 04, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 03, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 02, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 30, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Jan 29, 2009 0.0850 0.0850 0.0800 0.0800 40,000 -0.01(-11.11%)
Jan 28, 2009 0.0900 0.0900 0.0900 0.0900 100,200 +0.00(+5.88%)
Jan 27, 2009 0.0850 0.1050 0.0850 0.0850 17,100 -0.02(-19.05%)
Jan 26, 2009 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Jan 23, 2009 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Jan 22, 2009 0.1150 0.1150 0.0950 0.0950 51,000 -0.01(-5.00%)
Jan 21, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 20, 2009 0.1000 0.1000 0.1000 0.1000 500 -0.02(-20.00%)
Jan 19, 2009 0.1250 0.1250 0 +0.00(+0.00%)
Jan 16, 2009 0.0650 0.1250 0.0650 0.1250 304,000 +0.05(+66.67%)
Jan 15, 2009 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jan 14, 2009 0.0800 0.0800 0.0700 0.0700 176,500 -0.00(-6.67%)
Jan 13, 2009 0.0800 0.0800 0.0750 0.0750 47,900 -0.01(-16.67%)
Jan 12, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Jan 09, 2009 0.0850 0.0900 0.0850 0.0900 126,000 +0.02(+28.57%)
Jan 08, 2009 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jan 07, 2009 0.0750 0.0800 0.0700 0.0700 33,000 -0.00(-6.67%)
Jan 06, 2009 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Jan 05, 2009 0.0700 0.0700 0.0700 0.0700 53,000 -0.01(-12.50%)
Jan 02, 2009 0.0700 0.0800 0.0700 0.0800 19,000 +0.01(+23.08%)
Jan 01, 2009 0.0600 0.0900 0.0600 0.0650 0 +0.00(+0.00%)
Dec 31, 2008 0.0600 0.0900 0.0600 0.0650 142,000 +0.01(+8.33%)
Dec 30, 2008 0.0600 0.0600 0.0600 0.0600 34,000 -0.01(-7.69%)
Dec 29, 2008 0.0550 0.0650 0.0550 0.0650 76,300 +0.01(+18.18%)
Dec 24, 2008 0.0550 0.0550 0.0550 0.0550 224,000 +0.00(+0.00%)
Dec 23, 2008 0.0600 0.0600 0.0550 0.0550 158,000 +0.00(+10.00%)
Dec 22, 2008 0.0600 0.0650 0.0500 0.0500 2,341,500 -0.01(-16.67%)
Dec 19, 2008 0.0600 0.0600 0.0600 0.0600 37,338 +0.00(+0.00%)
Dec 18, 2008 0.0650 0.0700 0.0600 0.0600 544,497 -0.01(-14.29%)
Dec 17, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Dec 16, 2008 0.0600 0.0700 0.0600 0.0700 108,400 +0.00(+0.00%)
Dec 15, 2008 0.0700 0.0700 0.0700 0.0700 100,500 +0.01(+7.69%)
Dec 12, 2008 0.0600 0.0650 0.0600 0.0650 72,000 +0.01(+8.33%)
Dec 11, 2008 0.0600 0.0600 0.0600 0.0600 88,000 +0.00(+0.00%)
Dec 10, 2008 0.0650 0.0650 0.0600 0.0600 102,800 -0.01(-7.69%)
Dec 09, 2008 0.0750 0.0750 0.0650 0.0650 12,500 +0.00(+0.00%)
Dec 08, 2008 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
Dec 05, 2008 0.1000 0.1000 0.0600 0.0650 211,500 -0.01(-7.14%)
Dec 04, 2008 0.0800 0.0800 0.0600 0.0700 18,000 -0.03(-30.00%)
Dec 03, 2008 0.0900 0.1000 0.0900 0.1000 39,000 +0.00(+0.00%)
Dec 02, 2008 0.0800 0.1000 0.0800 0.1000 9,000 +0.02(+25.00%)
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.