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 (%)
Jul 31, 2008 0.1750 0.1800 0.1700 0.1800 125,500 +0.01(+5.88%)
Jul 30, 2008 0.1750 0.1750 0.1700 0.1700 21,550 -0.01(-5.56%)
Jul 29, 2008 0.1800 0.1800 0.1600 0.1800 288,225 +0.00(+0.00%)
Jul 28, 2008 0.1750 0.1800 0.1750 0.1800 8,000 +0.01(+2.86%)
Jul 25, 2008 0.1800 0.1800 0.1600 0.1750 416,860 -0.01(-2.78%)
Jul 24, 2008 0.2000 0.2000 0.1750 0.1800 280,900 -0.02(-10.00%)
Jul 23, 2008 0.2000 0.2000 0.2000 0.2000 13,500 -0.00(-2.44%)
Jul 22, 2008 0.2050 0.2050 0.2050 0.2050 680 +0.00(+0.00%)
Jul 21, 2008 0.1900 0.2050 0.1900 0.2050 10,000 -0.01(-2.38%)
Jul 18, 2008 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Jul 17, 2008 0.2000 0.2100 0.2000 0.2100 45,000 -0.01(-4.55%)
Jul 16, 2008 0.2100 0.2200 0.2100 0.2200 20,000 +0.01(+4.76%)
Jul 15, 2008 0.1900 0.2100 0.1900 0.2100 50,800 +0.02(+13.51%)
Jul 14, 2008 0.1850 0.1850 0.1850 0.1850 17,820 -0.02(-7.50%)
Jul 11, 2008 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 10, 2008 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+8.11%)
Jul 09, 2008 0.1850 0.1850 0.1850 0.1850 24,000 +0.00(+0.00%)
Jul 08, 2008 0.1950 0.1950 0.1850 0.1850 113,000 -0.01(-5.13%)
Jul 07, 2008 0.1950 0.1950 0.1900 0.1950 47,000 +0.01(+2.63%)
Jul 04, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 03, 2008 0.1950 0.2050 0.1900 0.1900 27,000 -0.01(-5.00%)
Jul 02, 2008 0.2200 0.2200 0.2000 0.2000 51,869 +0.00(+0.00%)
Jul 01, 2008 0.2000 0.2200 0.2000 0.2000 642,000 +0.00(+0.00%)
Jun 30, 2008 0.2000 0.2200 0.2000 0.2000 642,000 +0.00(+0.00%)
Jun 27, 2008 0.2200 0.2200 0.2000 0.2000 122,734 +0.00(+0.00%)
Jun 26, 2008 0.2200 0.2200 0.2000 0.2000 169,500 -0.02(-9.09%)
Jun 25, 2008 0.2350 0.2350 0.2200 0.2200 127,000 -0.01(-6.38%)
Jun 24, 2008 0.2100 0.2350 0.2100 0.2350 64,900 +0.00(+2.17%)
Jun 23, 2008 0.2200 0.2300 0.2100 0.2300 58,500 +0.02(+6.98%)
Jun 20, 2008 0.2200 0.2250 0.2150 0.2150 118,500 +0.00(+0.00%)
Jun 19, 2008 0.2000 0.2150 0.2000 0.2150 18,500 +0.01(+7.50%)
Jun 18, 2008 0.2200 0.2200 0.2000 0.2000 130,500 -0.01(-4.76%)
Jun 17, 2008 0.2000 0.2150 0.1950 0.2100 376,700 +0.01(+5.00%)
Jun 16, 2008 0.2100 0.2100 0.1950 0.2000 101,850 -0.00(-2.44%)
Jun 13, 2008 0.1950 0.2050 0.1900 0.2050 123,500 +0.00(+0.00%)
Jun 12, 2008 0.2050 0.2050 0.2050 0.2050 209,000 +0.00(+2.50%)
Jun 11, 2008 0.1900 0.2000 0.1750 0.2000 202,366 +0.01(+5.26%)
Jun 10, 2008 0.1950 0.1950 0.1900 0.1900 450,500 -0.01(-5.00%)
Jun 09, 2008 0.2000 0.2000 0.1900 0.2000 159,700 +0.00(+0.00%)
Jun 06, 2008 0.1950 0.2000 0.1900 0.2000 86,500 +0.01(+5.26%)
Jun 05, 2008 0.1900 0.1900 0.1900 0.1900 157,400 +0.01(+2.70%)
Jun 04, 2008 0.2100 0.2100 0.1850 0.1850 301,000 -0.02(-11.90%)
Jun 03, 2008 0.2000 0.2100 0.2000 0.2100 149,125 +0.00(+0.00%)
Jun 02, 2008 0.2050 0.2100 0.2000 0.2100 131,000 +0.01(+2.44%)
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%)
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.