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 (%)
Mar 30, 2007 0.7300 0.7300 0.6700 0.7000 276,867 -0.01(-1.41%)
Mar 29, 2007 0.6600 0.7300 0.6600 0.7100 392,192 +0.05(+7.58%)
Mar 28, 2007 0.6500 0.6900 0.6500 0.6600 270,000 +0.01(+1.54%)
Mar 27, 2007 0.7000 0.7000 0.6400 0.6500 113,890 -0.02(-2.99%)
Mar 26, 2007 0.6700 0.6800 0.6400 0.6700 237,020 -0.01(-1.47%)
Mar 23, 2007 0.5400 0.6800 0.5400 0.6800 776,961 +0.14(+25.93%)
Mar 22, 2007 0.5600 0.5600 0.5400 0.5400 110,000 +0.00(+0.00%)
Mar 21, 2007 0.5600 0.5600 0.5400 0.5400 47,102 -0.02(-3.57%)
Mar 20, 2007 0.5600 0.5600 0.5600 0.5600 37,100 +0.00(+0.00%)
Mar 19, 2007 0.5600 0.5600 0.5100 0.5600 211,990 +0.04(+7.69%)
Mar 16, 2007 0.5600 0.5800 0.5200 0.5200 181,700 -0.04(-7.14%)
Mar 15, 2007 0.5400 0.5600 0.5200 0.5600 177,500 +0.02(+3.70%)
Mar 14, 2007 0.5800 0.5900 0.5200 0.5400 118,500 -0.04(-6.90%)
Mar 13, 2007 0.6100 0.6100 0.5700 0.5800 111,710 -0.01(-1.69%)
Mar 12, 2007 0.5500 0.5900 0.5300 0.5900 470,850 +0.06(+11.32%)
Mar 09, 2007 0.5500 0.5500 0.5300 0.5300 301,800 -0.01(-1.85%)
Mar 08, 2007 0.5500 0.5500 0.5300 0.5400 174,700 -0.01(-1.82%)
Mar 07, 2007 0.5300 0.5500 0.5200 0.5500 150,600 +0.02(+3.77%)
Mar 06, 2007 0.5200 0.5400 0.5100 0.5300 73,000 +0.00(+0.00%)
Mar 05, 2007 0.5500 0.5500 0.5200 0.5300 182,100 -0.03(-5.36%)
Mar 02, 2007 0.5800 0.5800 0.5500 0.5600 39,500 -0.03(-5.08%)
Mar 01, 2007 0.5800 0.6000 0.5400 0.5900 109,650 +0.01(+1.72%)
Feb 28, 2007 0.6300 0.6300 0.5800 0.5800 168,328 -0.02(-3.33%)
Feb 27, 2007 0.6500 0.6500 0.5800 0.6000 587,200 +0.00(+0.00%)
Feb 26, 2007 0.5800 0.6000 0.5600 0.6000 179,000 +0.05(+9.09%)
Feb 23, 2007 0.5800 0.5800 0.5500 0.5500 58,000 -0.04(-6.78%)
Feb 22, 2007 0.6000 0.6000 0.5600 0.5900 88,000 +0.01(+1.72%)
Feb 21, 2007 0.5500 0.6000 0.5500 0.5800 75,300 +0.03(+5.45%)
Feb 20, 2007 0.6000 0.6000 0.5500 0.5500 39,540 -0.01(-1.79%)
Feb 16, 2007 0.6100 0.6200 0.5500 0.5600 195,800 -0.07(-11.11%)
Feb 15, 2007 0.6600 0.6700 0.6200 0.6300 176,500 -0.03(-4.55%)
Feb 14, 2007 0.6800 0.6900 0.6600 0.6600 111,100 +0.00(+0.00%)
Feb 13, 2007 0.6400 0.6800 0.6400 0.6600 30,100 +0.02(+3.13%)
Feb 12, 2007 0.6700 0.6700 0.6400 0.6400 25,956 -0.03(-4.48%)
Feb 09, 2007 0.6900 0.6900 0.6200 0.6700 225,250 +0.01(+1.52%)
Feb 08, 2007 0.6400 0.6600 0.6300 0.6600 292,590 +0.02(+3.13%)
Feb 07, 2007 0.6800 0.6800 0.6400 0.6400 17,200 +0.00(+0.00%)
Feb 06, 2007 0.6500 0.6900 0.6400 0.6400 141,800 +0.01(+1.59%)
Feb 05, 2007 0.7000 0.7000 0.6300 0.6300 226,400 -0.05(-7.35%)
Feb 02, 2007 0.7200 0.7300 0.6800 0.6800 34,000 -0.05(-6.85%)
Feb 01, 2007 0.6700 0.7300 0.6700 0.7300 96,500 +0.06(+8.96%)
Jan 31, 2007 0.5900 0.6700 0.5900 0.6700 46,800 +0.04(+6.35%)
Jan 30, 2007 0.6100 0.6300 0.6000 0.6300 54,170 +0.03(+5.00%)
Jan 29, 2007 0.6300 0.6300 0.5900 0.6000 60,600 -0.07(-10.45%)
Jan 26, 2007 0.5700 0.6700 0.5600 0.6700 129,415 +0.13(+24.07%)
Jan 25, 2007 0.5400 0.5500 0.5400 0.5400 95,500 +0.00(+0.00%)
Jan 24, 2007 0.5600 0.5600 0.5400 0.5400 77,500 +0.00(+0.00%)
Jan 23, 2007 0.5300 0.5600 0.5300 0.5400 37,192 -0.01(-1.82%)
Jan 22, 2007 0.5400 0.5500 0.5400 0.5500 46,000 +0.03(+5.77%)
Jan 19, 2007 0.5500 0.5600 0.5200 0.5200 32,500 -0.06(-10.34%)
Jan 18, 2007 0.5500 0.5800 0.5500 0.5800 3,400 +0.04(+7.41%)
Jan 17, 2007 0.5700 0.5700 0.5400 0.5400 49,165 +0.00(+0.00%)
Jan 16, 2007 0.5400 0.5700 0.5400 0.5400 13,000 -0.02(-3.57%)
Jan 12, 2007 0.5400 0.5600 0.5300 0.5600 47,700 +0.02(+3.70%)
Jan 11, 2007 0.5600 0.5600 0.5400 0.5400 38,000 +0.00(+0.00%)
Jan 10, 2007 0.5400 0.5400 0.5400 0.5400 4,630 -0.02(-3.57%)
Jan 09, 2007 0.5600 0.5600 0.5600 0.5600 3,500 +0.03(+5.66%)
Jan 08, 2007 0.5300 0.5400 0.5300 0.5300 9,300 -0.01(-1.85%)
Jan 05, 2007 0.6000 0.6100 0.5400 0.5400 29,440 -0.05(-8.47%)
Jan 04, 2007 0.5900 0.5900 0.5500 0.5900 35,800 +0.00(+0.00%)
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.