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 (%)
May 31, 2006 1.160 1.240 1.160 1.240 282,600 -0.01(-0.80%)
May 30, 2006 1.290 1.310 1.250 1.250 476,700 +0.00(+0.00%)
May 26, 2006 1.200 1.300 1.160 1.250 260,750 +0.10(+8.70%)
May 25, 2006 1.060 1.190 1.060 1.150 278,900 +0.12(+11.65%)
May 24, 2006 1.020 1.060 1.020 1.030 148,743 -0.06(-5.50%)
May 23, 2006 0.9700 1.090 0.9700 1.090 244,914 +0.09(+9.00%)
May 22, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 19, 2006 1.000 1.000 0.9300 1.000 251,505 -0.05(-4.76%)
May 18, 2006 1.060 1.070 0.9800 1.050 160,269 -0.03(-2.78%)
May 17, 2006 1.100 1.180 1.070 1.080 289,930 -0.02(-1.82%)
May 16, 2006 1.150 1.150 1.070 1.100 239,297 -0.05(-4.35%)
May 15, 2006 1.210 1.250 1.100 1.150 495,531 -0.10(-8.00%)
May 12, 2006 1.300 1.370 1.250 1.250 173,700 -0.09(-6.72%)
May 11, 2006 1.250 1.340 1.160 1.340 866,453 +0.07(+5.51%)
May 10, 2006 1.350 1.350 1.190 1.270 388,733 -0.08(-5.93%)
May 09, 2006 1.420 1.420 1.320 1.350 179,245 -0.06(-4.26%)
May 08, 2006 1.430 1.470 1.380 1.410 141,824 -0.05(-3.42%)
May 05, 2006 1.450 1.480 1.420 1.460 58,800 +0.00(+0.00%)
May 04, 2006 1.450 1.470 1.450 1.460 73,800 -0.04(-2.67%)
May 03, 2006 1.450 1.500 1.400 1.500 244,511 +0.08(+5.63%)
May 02, 2006 1.420 1.450 1.420 1.420 99,400 -0.02(-1.39%)
May 01, 2006 1.500 1.500 1.360 1.440 186,565 -0.05(-3.36%)
Apr 28, 2006 1.490 1.490 1.490 1.490 0 +0.02(+1.36%)
Apr 27, 2006 1.450 1.500 1.450 1.470 122,100 +0.02(+1.38%)
Apr 26, 2006 1.540 1.540 1.450 1.450 102,165 -0.04(-2.68%)
Apr 25, 2006 1.580 1.580 1.470 1.490 214,370 +0.01(+0.68%)
Apr 24, 2006 1.460 1.550 1.460 1.480 185,400 +0.01(+0.68%)
Apr 21, 2006 1.500 1.530 1.450 1.470 395,890 -0.01(-0.68%)
Apr 20, 2006 1.550 1.570 1.480 1.480 400,285 -0.06(-3.90%)
Apr 19, 2006 1.550 1.580 1.500 1.540 684,812 +0.04(+2.67%)
Apr 18, 2006 1.600 1.620 1.490 1.500 296,750 -0.10(-6.25%)
Apr 17, 2006 1.560 1.650 1.530 1.600 939,285 +0.07(+4.58%)
Apr 13, 2006 1.460 1.560 1.440 1.530 606,450 +0.07(+4.79%)
Apr 12, 2006 1.360 1.490 1.350 1.460 518,416 +0.11(+8.15%)
Apr 11, 2006 1.340 1.390 1.300 1.350 1,940,674 +0.00(+0.00%)
Apr 10, 2006 1.550 1.580 1.280 1.350 991,926 -0.20(-12.90%)
Apr 07, 2006 1.500 1.550 1.450 1.550 1,269,663 +0.02(+1.31%)
Apr 06, 2006 1.370 1.530 1.370 1.530 750,036 +0.14(+10.07%)
Apr 05, 2006 1.380 1.390 1.300 1.390 541,596 +0.05(+3.73%)
Apr 04, 2006 1.360 1.360 1.310 1.340 239,163 -0.01(-0.74%)
Apr 03, 2006 1.350 1.350 1.280 1.350 197,950 +0.00(+0.00%)
Mar 31, 2006 1.390 1.390 1.320 1.350 157,029 +0.01(+0.75%)
Mar 30, 2006 1.350 1.390 1.300 1.340 539,650 +0.00(+0.00%)
Mar 29, 2006 1.340 1.380 1.330 1.340 380,650 +0.00(+0.00%)
Mar 28, 2006 1.390 1.390 1.300 1.340 481,400 -0.05(-3.60%)
Mar 27, 2006 1.200 1.450 1.170 1.390 1,443,960 +0.22(+18.80%)
Mar 24, 2006 1.160 1.180 1.110 1.170 174,000 +0.06(+5.41%)
Mar 21, 2006 1.160 1.160 1.100 1.110 216,700 -0.09(-7.50%)
Mar 20, 2006 1.210 1.240 1.150 1.200 582,320 +0.06(+5.26%)
Mar 17, 2006 1.110 1.140 1.080 1.140 106,250 +0.04(+3.64%)
Mar 16, 2006 1.120 1.120 1.040 1.100 165,900 -0.01(-0.90%)
Mar 15, 2006 1.140 1.140 1.040 1.110 168,537 -0.01(-0.89%)
Mar 14, 2006 1.120 1.150 1.120 1.120 235,600 +0.00(+0.00%)
Mar 13, 2006 1.140 1.140 1.090 1.120 106,233 -0.03(-2.61%)
Mar 10, 2006 1.140 1.150 1.070 1.150 237,300 +0.00(+0.00%)
Mar 09, 2006 1.200 1.240 1.130 1.150 165,625 -0.05(-4.17%)
Mar 08, 2006 1.020 1.200 1.000 1.200 306,725 +0.15(+14.29%)
Mar 07, 2006 1.030 1.090 1.000 1.050 143,650 +0.00(+0.00%)
Mar 06, 2006 1.090 1.130 1.050 1.050 231,000 -0.04(-3.67%)
Mar 03, 2006 1.090 1.130 1.080 1.090 101,800 +0.03(+2.83%)
Mar 02, 2006 1.030 1.120 1.030 1.060 418,688 +0.03(+2.91%)
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.