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 30, 2008 0.2150 0.2250 0.2050 0.2050 304,600 -0.02(-8.89%)
May 29, 2008 0.2250 0.2250 0.2150 0.2250 53,500 -0.01(-6.25%)
May 28, 2008 0.2100 0.2500 0.2100 0.2400 122,500 +0.02(+9.09%)
May 27, 2008 0.2250 0.2250 0.2200 0.2200 64,500 -0.01(-4.35%)
May 26, 2008 0.2400 0.2400 0.2300 0.2300 20,500 -0.01(-4.17%)
May 23, 2008 0.2450 0.2450 0.2150 0.2400 125,800 -0.01(-4.00%)
May 22, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 21, 2008 0.2500 0.2500 0.2400 0.2500 33,500 +0.01(+4.17%)
May 20, 2008 0.2400 0.2400 0.2200 0.2400 165,500 +0.01(+4.35%)
May 19, 2008 0.2050 0.2300 0.2050 0.2300 445,000 +0.00(+0.00%)
May 16, 2008 0.2050 0.2300 0.2050 0.2300 445,000 +0.03(+15.00%)
May 15, 2008 0.2050 0.2100 0.1950 0.2000 1,233,046 +0.00(+0.00%)
May 14, 2008 0.2000 0.2000 0.2000 0.2000 558,000 -0.01(-4.76%)
May 13, 2008 0.2100 0.2100 0.2100 0.2100 40,000 +0.00(+0.00%)
May 12, 2008 0.2100 0.2100 0.2100 0.2100 14,000 -0.01(-2.33%)
May 09, 2008 0.2100 0.2250 0.2100 0.2150 32,000 -0.01(-2.27%)
May 08, 2008 0.2200 0.2200 0.2150 0.2200 32,000 +0.01(+2.33%)
May 07, 2008 0.2300 0.2300 0.2150 0.2150 68,450 -0.02(-6.52%)
May 06, 2008 0.2150 0.2300 0.2150 0.2300 18,000 +0.00(+0.00%)
May 05, 2008 0.2100 0.2300 0.2100 0.2300 250,000 +0.01(+4.55%)
May 02, 2008 0.2100 0.2300 0.2200 0.2200 362,000 -0.01(-4.35%)
May 01, 2008 0.2300 0.2300 0.2300 0.2300 156,500 +0.00(+0.00%)
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%)
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.