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 28, 2007 0.6100 0.6100 0.5500 0.5500 265,000 -0.05(-8.33%)
Sep 27, 2007 0.5900 0.6100 0.5800 0.6000 137,000 +0.01(+1.69%)
Sep 26, 2007 0.5800 0.5900 0.5700 0.5900 78,750 +0.01(+1.72%)
Sep 25, 2007 0.5900 0.5900 0.5600 0.5800 88,225 +0.01(+1.75%)
Sep 24, 2007 0.6200 0.6200 0.5700 0.5700 81,300 -0.04(-6.56%)
Sep 21, 2007 0.5900 0.6100 0.5800 0.6100 124,950 +0.00(+0.00%)
Sep 20, 2007 0.5600 0.6100 0.5600 0.6100 188,500 +0.05(+8.93%)
Sep 19, 2007 0.5800 0.6100 0.5600 0.5600 70,250 +0.00(+0.00%)
Sep 18, 2007 0.5500 0.5800 0.5200 0.5600 139,500 +0.00(+0.00%)
Sep 17, 2007 0.5400 0.5700 0.5300 0.5600 65,300 +0.01(+1.82%)
Sep 14, 2007 0.5500 0.5600 0.5500 0.5500 67,000 +0.00(+0.00%)
Sep 13, 2007 0.6000 0.6100 0.5500 0.5500 181,500 -0.05(-8.33%)
Sep 12, 2007 0.6200 0.6200 0.6000 0.6000 50,300 -0.01(-1.64%)
Sep 11, 2007 0.6100 0.6300 0.6000 0.6100 134,700 -0.03(-4.69%)
Sep 10, 2007 0.6500 0.6500 0.6000 0.6400 115,400 +0.02(+3.23%)
Sep 07, 2007 0.6400 0.6600 0.6200 0.6200 361,750 +0.00(+0.00%)
Sep 06, 2007 0.5500 0.6600 0.5500 0.6200 697,450 +0.09(+16.98%)
Sep 05, 2007 0.4800 0.5500 0.4500 0.5300 389,843 +0.04(+7.07%)
Sep 04, 2007 0.4500 0.4950 0.4500 0.4950 30,400 +0.05(+12.50%)
Aug 31, 2007 0.4450 0.4950 0.4400 0.4400 77,600 -0.01(-2.22%)
Aug 30, 2007 0.4250 0.4500 0.4200 0.4500 38,500 +0.01(+1.12%)
Aug 29, 2007 0.4500 0.4500 0.4400 0.4450 36,500 -0.01(-2.20%)
Aug 28, 2007 0.4850 0.4850 0.4550 0.4550 101,633 -0.03(-7.14%)
Aug 27, 2007 0.5100 0.5100 0.4850 0.4900 81,750 +0.01(+1.03%)
Aug 24, 2007 0.4800 0.5100 0.4800 0.4850 212,010 +0.01(+1.04%)
Aug 23, 2007 0.4550 0.4800 0.4300 0.4800 223,400 +0.03(+6.67%)
Aug 22, 2007 0.4000 0.4500 0.3700 0.4500 101,080 +0.05(+12.50%)
Aug 21, 2007 0.4300 0.4400 0.4000 0.4000 58,100 -0.02(-4.76%)
Aug 20, 2007 0.4200 0.4200 0.4200 0.4200 3,000 +0.01(+1.20%)
Aug 17, 2007 0.3700 0.4450 0.3700 0.4150 103,000 +0.04(+12.16%)
Aug 16, 2007 0.4100 0.4100 0.3500 0.3700 198,700 -0.07(-15.91%)
Aug 15, 2007 0.4300 0.4500 0.4300 0.4400 115,050 +0.03(+7.32%)
Aug 14, 2007 0.4150 0.4300 0.4050 0.4100 99,900 -0.02(-4.65%)
Aug 13, 2007 0.4150 0.4300 0.4050 0.4300 98,700 +0.01(+2.38%)
Aug 10, 2007 0.4200 0.4400 0.4000 0.4200 76,900 -0.01(-1.18%)
Aug 09, 2007 0.4350 0.4450 0.4250 0.4250 13,500 -0.02(-4.49%)
Aug 08, 2007 0.4250 0.4500 0.4250 0.4450 88,141 -0.01(-1.11%)
Aug 07, 2007 0.4500 0.4650 0.4500 0.4500 75,000 +0.00(+0.00%)
Aug 06, 2007 0.4400 0.4700 0.4400 0.4500 126,500 +0.00(+0.00%)
Aug 03, 2007 0.4400 0.4700 0.4400 0.4500 126,500 +0.02(+4.65%)
Aug 02, 2007 0.4700 0.4700 0.4200 0.4300 198,500 -0.02(-4.44%)
Aug 01, 2007 0.4800 0.4800 0.4500 0.4500 106,500 -0.02(-4.26%)
Jul 31, 2007 0.5000 0.5000 0.4700 0.4700 206,300 -0.03(-6.00%)
Jul 30, 2007 0.5000 0.5000 0.5000 0.5000 23,200 +0.02(+3.09%)
Jul 27, 2007 0.4800 0.4850 0.4700 0.4850 82,500 +0.01(+1.04%)
Jul 26, 2007 0.4900 0.4900 0.4800 0.4800 27,500 +0.00(+0.00%)
Jul 25, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 24, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 23, 2007 0.5100 0.5700 0.4800 0.4800 351,500 -0.02(-4.00%)
Jul 20, 2007 0.4800 0.5000 0.4700 0.5000 100,500 +0.02(+4.17%)
Jul 19, 2007 0.5000 0.5100 0.4800 0.4800 157,200 +0.00(+0.00%)
Jul 18, 2007 0.5100 0.5100 0.4800 0.4800 90,000 -0.03(-5.88%)
Jul 17, 2007 0.5300 0.5300 0.5100 0.5100 94,400 -0.02(-3.77%)
Jul 16, 2007 0.5600 0.5700 0.5300 0.5300 88,600 +0.00(+0.00%)
Jul 13, 2007 0.5500 0.5700 0.5300 0.5300 85,000 -0.05(-8.62%)
Jul 12, 2007 0.5200 0.5800 0.5200 0.5800 156,880 +0.06(+11.54%)
Jul 11, 2007 0.5400 0.5600 0.5200 0.5200 32,000 -0.02(-3.70%)
Jul 10, 2007 0.5800 0.5800 0.5400 0.5400 88,500 -0.03(-5.26%)
Jul 09, 2007 0.6000 0.6200 0.5700 0.5700 128,650 -0.05(-8.06%)
Jul 06, 2007 0.6200 0.6200 0.6200 0.6200 1,500 +0.03(+5.08%)
Jul 05, 2007 0.6400 0.6400 0.5900 0.5900 107,000 -0.03(-4.84%)
Jul 03, 2007 0.6700 0.6700 0.6200 0.6200 228,560 -0.03(-4.62%)
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.