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 +0.0150 (+3.53%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 23, 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 (%)
Apr 30, 2008 0.2350 0.2350 0.2300 0.2300 48,000 +0.00(+0.00%)
Apr 29, 2008 0.2400 0.2400 0.2300 0.2300 19,000 -0.01(-4.17%)
Apr 28, 2008 0.2500 0.2500 0.2400 0.2400 13,000 +0.00(+0.00%)
Apr 25, 2008 0.2450 0.2550 0.2400 0.2400 43,700 -0.01(-2.04%)
Apr 24, 2008 0.2700 0.2700 0.2450 0.2450 68,600 -0.05(-16.95%)
Apr 23, 2008 0.2600 0.2950 0.2500 0.2950 111,300 +0.03(+13.46%)
Apr 22, 2008 0.2700 0.2700 0.2550 0.2600 94,000 -0.03(-11.86%)
Apr 21, 2008 0.2900 0.2950 0.2700 0.2950 59,500 -0.01(-1.67%)
Apr 18, 2008 0.2850 0.3000 0.2850 0.3000 48,000 -0.01(-3.23%)
Apr 17, 2008 0.2850 0.3100 0.2850 0.3100 79,507 +0.04(+14.81%)
Apr 16, 2008 0.2600 0.2700 0.2550 0.2700 46,500 +0.01(+3.85%)
Apr 15, 2008 0.2600 0.2600 0.2600 0.2600 27,000 +0.00(+0.00%)
Apr 14, 2008 0.2700 0.2700 0.2600 0.2600 109,500 -0.03(-10.34%)
Apr 11, 2008 0.2700 0.2950 0.2600 0.2900 72,200 +0.00(+0.00%)
Apr 10, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 09, 2008 0.2800 0.2900 0.2800 0.2900 32,540 +0.02(+7.41%)
Apr 08, 2008 0.2600 0.2700 0.2600 0.2700 13,000 +0.00(+0.00%)
Apr 07, 2008 0.2700 0.2700 0.2350 0.2700 29,400 +0.01(+3.85%)
Apr 04, 2008 0.2400 0.2600 0.2400 0.2600 65,100 +0.03(+10.64%)
Apr 03, 2008 0.2400 0.2800 0.2200 0.2350 102,800 -0.01(-2.08%)
Apr 02, 2008 0.2400 0.2750 0.2400 0.2400 128,000 +0.00(+0.00%)
Apr 01, 2008 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
Mar 31, 2008 0.2500 0.2700 0.2250 0.2500 101,125 +0.00(+0.00%)
Mar 28, 2008 0.2600 0.2600 0.2500 0.2500 426,000 -0.02(-7.41%)
Mar 27, 2008 0.2800 0.2800 0.2600 0.2700 249,000 +0.00(+0.00%)
Mar 26, 2008 0.3000 0.3200 0.2700 0.2700 247,900 +0.00(+0.00%)
Mar 25, 2008 0.2800 0.2800 0.2700 0.2700 6,000 -0.03(-10.00%)
Mar 24, 2008 0.2900 0.3000 0.2600 0.3000 273,125 +0.02(+5.26%)
Mar 21, 2008 0.3000 0.3000 0.2650 0.2850 167,100 +0.00(+0.00%)
Mar 20, 2008 0.3000 0.3000 0.2650 0.2850 167,100 +0.01(+5.56%)
Mar 19, 2008 0.3400 0.3400 0.2700 0.2700 324,850 -0.06(-18.18%)
Mar 18, 2008 0.3450 0.3450 0.3300 0.3300 158,300 -0.01(-2.94%)
Mar 17, 2008 0.3400 0.3400 0.3400 0.3400 1,000 -0.01(-2.86%)
Mar 14, 2008 0.3550 0.3900 0.3500 0.3500 219,000 -0.02(-5.41%)
Mar 13, 2008 0.3850 0.3850 0.3600 0.3700 84,750 -0.01(-2.63%)
Mar 12, 2008 0.3900 0.4100 0.3700 0.3800 121,300 +0.00(+0.00%)
Mar 11, 2008 0.4000 0.4000 0.3800 0.3800 84,000 -0.03(-8.43%)
Mar 10, 2008 0.4000 0.4150 0.4000 0.4150 27,000 +0.01(+3.75%)
Mar 07, 2008 0.4200 0.4200 0.4000 0.4000 98,000 -0.01(-3.61%)
Mar 06, 2008 0.4200 0.4300 0.4150 0.4150 41,270 +0.01(+3.75%)
Mar 05, 2008 0.4000 0.4000 0.3900 0.4000 208,000 +0.00(+0.00%)
Mar 04, 2008 0.4300 0.4500 0.4000 0.4000 102,000 -0.04(-10.11%)
Mar 03, 2008 0.4300 0.4500 0.4200 0.4450 136,000 +0.03(+5.95%)
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%)
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.