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, 2007 0.7800 0.8000 0.7600 0.7600 10,000 -0.04(-5.00%)
May 30, 2007 0.7600 0.8000 0.7400 0.8000 140,500 +0.01(+1.27%)
May 29, 2007 0.7800 0.7900 0.7700 0.7900 32,400 +0.02(+2.60%)
May 25, 2007 0.7600 0.7900 0.7500 0.7700 46,300 +0.00(+0.00%)
May 24, 2007 0.8000 0.8000 0.7600 0.7700 89,100 -0.03(-3.75%)
May 23, 2007 0.8200 0.8300 0.8000 0.8000 169,950 +0.00(+0.00%)
May 22, 2007 0.8000 0.8300 0.8000 0.8000 218,020 +0.04(+5.26%)
May 21, 2007 0.8000 0.8000 0.7600 0.7600 9,500 +0.00(+0.00%)
May 18, 2007 0.8000 0.8000 0.7600 0.7600 9,500 -0.02(-2.56%)
May 17, 2007 0.8000 0.8000 0.7800 0.7800 30,000 -0.01(-1.27%)
May 16, 2007 0.8000 0.8100 0.7800 0.7900 92,425 -0.02(-2.47%)
May 15, 2007 0.8600 0.8600 0.8100 0.8100 168,268 -0.06(-6.90%)
May 14, 2007 0.9000 0.9000 0.8500 0.8700 595,817 -0.01(-1.14%)
May 11, 2007 0.8400 0.8900 0.8200 0.8800 340,650 +0.08(+10.00%)
May 10, 2007 0.7300 0.8000 0.7300 0.8000 538,800 +0.08(+11.11%)
May 09, 2007 0.7200 0.7300 0.7100 0.7200 122,515 +0.00(+0.00%)
May 08, 2007 0.6800 0.7200 0.6800 0.7200 233,025 +0.05(+7.46%)
May 07, 2007 0.6600 0.6900 0.6600 0.6700 69,950 +0.01(+1.52%)
May 04, 2007 0.6600 0.6900 0.6600 0.6600 102,000 +0.00(+0.00%)
May 03, 2007 0.6500 0.6800 0.6500 0.6600 113,000 +0.01(+1.54%)
May 02, 2007 0.6800 0.6800 0.6300 0.6500 58,400 +0.02(+3.17%)
May 01, 2007 0.6500 0.6900 0.6300 0.6300 268,900 -0.02(-3.08%)
Apr 30, 2007 0.6500 0.6700 0.6100 0.6500 191,500 +0.00(+0.00%)
Apr 27, 2007 0.6000 0.6500 0.5900 0.6500 325,650 +0.06(+10.17%)
Apr 26, 2007 0.6100 0.6200 0.5900 0.5900 172,850 -0.01(-1.67%)
Apr 25, 2007 0.6400 0.6400 0.5900 0.6000 150,500 +0.01(+1.69%)
Apr 24, 2007 0.6200 0.6500 0.5900 0.5900 91,560 -0.04(-6.35%)
Apr 23, 2007 0.6400 0.6500 0.6000 0.6300 99,400 -0.02(-3.08%)
Apr 20, 2007 0.6700 0.6700 0.6400 0.6500 102,280 +0.00(+0.00%)
Apr 19, 2007 0.6600 0.6700 0.5900 0.6500 390,692 -0.04(-5.80%)
Apr 18, 2007 0.6900 0.6900 0.6500 0.6900 139,950 +0.00(+0.00%)
Apr 17, 2007 0.6800 0.7000 0.6700 0.6900 70,802 +0.00(+0.00%)
Apr 16, 2007 0.7500 0.7500 0.6900 0.6900 319,550 -0.06(-8.00%)
Apr 13, 2007 0.7400 0.7500 0.7400 0.7500 201,500 +0.02(+2.74%)
Apr 12, 2007 0.7400 0.7500 0.7300 0.7300 154,635 +0.01(+1.39%)
Apr 11, 2007 0.7300 0.7500 0.7100 0.7200 153,200 +0.01(+1.41%)
Apr 10, 2007 0.7000 0.7200 0.6800 0.7100 61,500 -0.03(-4.05%)
Apr 09, 2007 0.7200 0.7500 0.7100 0.7400 100,675 +0.02(+2.78%)
Apr 05, 2007 0.7100 0.7500 0.7100 0.7200 73,500 -0.03(-4.00%)
Apr 04, 2007 0.8000 0.8000 0.7300 0.7500 112,050 -0.05(-6.25%)
Apr 03, 2007 0.8000 0.8600 0.7700 0.8000 282,005 +0.04(+5.26%)
Apr 02, 2007 0.7200 0.8000 0.7200 0.7600 264,600 +0.06(+8.57%)
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%)
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.