Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Standard Minerals Inc (TSV: RSM )

0.4250 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
Sep 29, 2006 0.8000 0.8500 0.7800 0.8000 73,700 +0.00(+0.00%)
Sep 28, 2006 0.8000 0.8100 0.7600 0.8000 149,200 +0.02(+2.56%)
Sep 27, 2006 0.8200 0.8200 0.7800 0.7800 54,000 -0.02(-2.50%)
Sep 26, 2006 0.7700 0.8000 0.7700 0.8000 88,100 +0.00(+0.00%)
Sep 25, 2006 0.8000 0.8400 0.7700 0.8000 70,000 -0.02(-2.44%)
Sep 22, 2006 0.8100 0.8300 0.8100 0.8200 53,565 +0.01(+1.23%)
Sep 21, 2006 0.8000 0.8100 0.7900 0.8100 30,974 +0.00(+0.00%)
Sep 20, 2006 0.8200 0.8200 0.8100 0.8100 105,760 +0.00(+0.00%)
Sep 19, 2006 0.8600 0.8600 0.8000 0.8100 29,260 -0.05(-5.81%)
Sep 18, 2006 0.8500 0.8600 0.8200 0.8600 86,550 +0.03(+3.61%)
Sep 15, 2006 0.8300 0.8500 0.7900 0.8300 148,500 +0.01(+1.22%)
Sep 14, 2006 0.8200 0.8400 0.8200 0.8200 43,000 +0.00(+0.00%)
Sep 13, 2006 0.8300 0.8700 0.8200 0.8200 206,630 -0.01(-1.20%)
Sep 12, 2006 0.8800 0.9000 0.8300 0.8300 97,000 -0.04(-4.60%)
Sep 11, 2006 0.9000 0.9000 0.8100 0.8700 284,000 -0.06(-6.45%)
Sep 08, 2006 0.9400 0.9400 0.9100 0.9300 349,000 -0.07(-7.00%)
Sep 06, 2006 0.9600 1.010 0.9600 1.000 240,400 +0.01(+1.01%)
Sep 05, 2006 0.9600 1.000 0.9400 0.9900 184,400 +0.02(+2.06%)
Sep 01, 2006 0.9800 0.9800 0.9400 0.9700 41,000 -0.01(-1.02%)
Aug 31, 2006 0.9500 0.9800 0.9500 0.9800 100,100 +0.03(+3.16%)
Aug 30, 2006 0.9900 0.9900 0.9300 0.9500 64,600 -0.04(-4.04%)
Aug 29, 2006 1.040 1.040 0.9400 0.9900 97,780 -0.01(-1.00%)
Aug 28, 2006 1.050 1.050 0.9600 1.000 105,700 -0.03(-2.91%)
Aug 25, 2006 0.9800 1.060 0.9800 1.030 211,100 +0.04(+4.04%)
Aug 24, 2006 1.010 1.030 0.9900 0.9900 123,900 -0.06(-5.71%)
Aug 23, 2006 1.010 1.050 0.9600 1.050 150,500 +0.05(+5.00%)
Aug 22, 2006 1.030 1.030 1.000 1.000 68,637 -0.03(-2.91%)
Aug 21, 2006 1.040 1.050 1.020 1.030 25,900 -0.02(-1.90%)
Aug 18, 2006 1.050 1.060 1.020 1.050 178,350 -0.01(-0.94%)
Aug 17, 2006 1.060 1.060 1.050 1.060 114,625 +0.00(+0.00%)
Aug 16, 2006 1.070 1.070 1.050 1.060 13,500 +0.01(+0.95%)
Aug 15, 2006 1.110 1.110 1.050 1.050 13,500 -0.05(-4.55%)
Aug 14, 2006 1.170 1.170 1.080 1.100 48,000 -0.04(-3.51%)
Aug 11, 2006 1.100 1.180 1.090 1.140 138,000 +0.02(+1.79%)
Aug 10, 2006 1.150 1.150 1.120 1.120 44,400 +0.00(+0.00%)
Aug 09, 2006 1.150 1.160 1.120 1.120 69,425 -0.04(-3.45%)
Aug 08, 2006 1.150 1.190 1.130 1.160 94,014 +0.04(+3.57%)
Aug 07, 2006 1.200 1.210 1.120 1.120 69,378 +0.00(+0.00%)
Aug 04, 2006 1.200 1.210 1.120 1.120 69,378 -0.06(-5.08%)
Aug 03, 2006 1.190 1.220 1.170 1.180 41,900 +0.01(+0.85%)
Aug 02, 2006 1.140 1.170 1.140 1.170 27,500 +0.03(+2.63%)
Aug 01, 2006 1.150 1.150 1.140 1.140 35,700 -0.05(-4.20%)
Jul 31, 2006 1.090 1.220 1.070 1.190 137,300 +0.10(+9.17%)
Jul 28, 2006 1.100 1.100 1.090 1.090 23,000 -0.04(-3.54%)
Jul 27, 2006 1.140 1.140 1.110 1.130 62,000 -0.01(-0.88%)
Jul 26, 2006 1.100 1.140 1.070 1.140 48,660 +0.02(+1.79%)
Jul 25, 2006 1.140 1.170 1.120 1.120 55,597 -0.03(-2.61%)
Jul 24, 2006 1.080 1.150 1.040 1.150 136,892 +0.05(+4.55%)
Jul 21, 2006 1.110 1.110 1.070 1.100 118,200 -0.01(-0.90%)
Jul 20, 2006 1.130 1.130 1.110 1.110 93,400 -0.02(-1.77%)
Jul 19, 2006 1.170 1.170 1.130 1.130 74,000 -0.04(-3.42%)
Jul 18, 2006 1.140 1.190 1.130 1.170 31,500 +0.01(+0.86%)
Jul 17, 2006 1.170 1.190 1.150 1.160 125,800 -0.04(-3.33%)
Jul 14, 2006 1.180 1.210 1.170 1.200 24,100 +0.03(+2.56%)
Jul 13, 2006 1.170 1.220 1.170 1.170 30,500 +0.00(+0.00%)
Jul 12, 2006 1.180 1.190 1.160 1.170 51,600 -0.02(-1.68%)
Jul 11, 2006 1.130 1.200 1.130 1.190 49,165 -0.01(-0.83%)
Jul 10, 2006 1.170 1.200 1.150 1.200 83,500 +0.04(+3.45%)
Jul 07, 2006 1.180 1.210 1.160 1.160 63,750 -0.05(-4.13%)
Jul 06, 2006 1.150 1.210 1.150 1.210 100,017 +0.06(+5.22%)
Jul 05, 2006 1.150 1.160 1.100 1.150 44,900 -0.05(-4.17%)
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.