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

Royal Standard Minerals Inc (TSV: RSM )

0.4500 +0.0200 (+4.65%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 10, 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 (%)
Jan 31, 2024 0.4500 0.4500 0.4500 0.4500 5,125 +0.04(+8.43%)
Jan 29, 2024 0.4150 0 +0.00(+0.00%)
Jan 25, 2024 0.4150 0 -0.05(-9.78%)
Jan 24, 2024 0.4600 0.4600 0.4600 0.4600 40,000 +0.03(+6.98%)
Jan 23, 2024 0.4300 0.4300 0.4300 0.4300 100,000 -0.02(-4.44%)
Jan 22, 2024 0.4700 0.4700 0.4300 0.4500 758,500 -0.05(-10.00%)
Jan 19, 2024 0.4700 0.5000 0.4700 0.5000 324,830 +0.06(+13.64%)
Jan 18, 2024 0.4300 0.4400 0.4300 0.4400 56,500 +0.03(+7.32%)
Jan 17, 2024 0.4100 0.4100 0.4100 0.4100 42,500 +0.05(+13.89%)
Jan 16, 2024 0.3600 0.3600 0.3600 0.3600 500 -0.01(-2.70%)
Jan 15, 2024 0.3800 0.3800 0.3700 0.3700 70,500 +0.00(+0.00%)
Jan 12, 2024 0.3750 0.3800 0.3700 0.3700 91,500 +0.03(+7.25%)
Jan 11, 2024 0.4000 0.4000 0.3450 0.3450 8,150 -0.08(-17.86%)
Jan 10, 2024 0.4400 0.4400 0.4200 0.4200 52,500 +0.00(+0.00%)
Jan 09, 2024 0.4200 0.4200 0.4200 0.4200 23,500 +0.00(+0.00%)
Jan 04, 2024 0.4200 0 -0.06(-12.50%)
Jan 03, 2024 0.4900 0.4900 0.4750 0.4800 47,500 -0.01(-2.04%)
Jan 02, 2024 0.4800 0.4900 0.4800 0.4900 88,958 +0.02(+3.16%)
Dec 29, 2023 0.4750 0 -0.01(-1.04%)
Dec 28, 2023 0.4750 0.4800 0.4750 0.4800 335,650 +0.01(+1.05%)
Dec 27, 2023 0.4500 0.4750 0.4500 0.4750 35,500 +0.07(+17.28%)
Dec 08, 2023 0.4050 0 -0.07(-15.62%)
Dec 07, 2023 0.4800 0.4800 0.4800 0.4800 15,500 -0.02(-3.03%)
Dec 06, 2023 0.5100 0.5100 0.4950 0.4950 120,000 +0.01(+2.06%)
Dec 04, 2023 0.4850 400 -0.02(-3.00%)
Nov 30, 2023 0.5000 0 +0.02(+4.17%)
Nov 29, 2023 0.4800 0.4800 0.4800 0.4800 40,000 +0.01(+2.13%)
Nov 28, 2023 0.4600 0.4700 0.4600 0.4700 8,260 +0.01(+2.17%)
Nov 27, 2023 0.4700 0.4750 0.4600 0.4600 114,286 +0.00(+0.00%)
Nov 24, 2023 0.4650 0.4650 0.4600 0.4600 29,000 -0.01(-2.13%)
Nov 23, 2023 0.4700 0.4700 0.4700 0.4700 28,950 +0.01(+2.17%)
Nov 22, 2023 0.4700 0.4700 0.4600 0.4600 146,258 +0.01(+2.22%)
Nov 21, 2023 0.4600 0.4600 0.4500 0.4500 53,500 +0.00(+0.00%)
Nov 20, 2023 0.4300 0.4500 0.4300 0.4500 79,000 +0.03(+7.14%)
Nov 17, 2023 0.4250 0.4250 0.4200 0.4200 23,000 +0.00(+0.00%)
Nov 16, 2023 0.4050 0.4200 0.4000 0.4200 108,000 +0.06(+16.67%)
Nov 15, 2023 0.4000 0.4000 0.3600 0.3600 233,000 -0.04(-10.00%)
Nov 10, 2023 0.4000 0 +0.01(+2.56%)
Nov 09, 2023 0.4000 0.4000 0.3900 0.3900 14,000 -0.01(-2.50%)
Nov 08, 2023 0.4050 0.4050 0.4000 0.4000 43,000 -0.01(-2.44%)
Nov 06, 2023 0.4100 0 +0.01(+2.50%)
Nov 03, 2023 0.4250 0.4250 0.4000 0.4000 41,494 -0.02(-5.88%)
Nov 02, 2023 0.4500 0.4500 0.4200 0.4250 58,500 +0.01(+2.41%)
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.