Royal Standard Minerals Inc (TSV: RSM )

0.2500 -0.0200 (-7.41%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 0.2700 0.2700 0.2700 0.2700 2,264 +0.01(+1.89%)
Sep 13, 2024 0.2650 0 -0.02(-8.62%)
Sep 12, 2024 0.2900 0.2900 0.2900 0.2900 30,500 -0.03(-7.94%)
Sep 11, 2024 0.3000 0.3150 0.3000 0.3150 25,040 +0.00(+0.00%)
Sep 06, 2024 0.3150 0 -0.01(-1.56%)
Sep 04, 2024 0.3200 0 -0.03(-8.57%)
Sep 03, 2024 0.3500 0.3500 0.3500 0.3500 51,061 +0.01(+4.48%)
Aug 30, 2024 0.3350 0 -0.01(-2.90%)
Aug 28, 2024 0.3450 0 +0.00(+0.00%)
Aug 27, 2024 0.3450 0.3450 0.3450 0.3450 1,000 +0.00(+1.47%)
Aug 26, 2024 0.3300 0.3400 0.3300 0.3400 10,000 +0.01(+3.03%)
Aug 23, 2024 0.3300 0.3300 0.3300 0.3300 17,000 +0.01(+3.13%)
Aug 21, 2024 0.3200 0 -0.02(-5.88%)
Aug 20, 2024 0.3400 0.3400 0.3400 0.3400 4,000 -0.01(-2.86%)
Aug 19, 2024 0.3500 0.3550 0.3500 0.3500 44,500 +0.00(+0.00%)
Aug 16, 2024 0.3500 0.3500 0.3500 0.3500 6,500 +0.00(+0.00%)
Aug 15, 2024 0.3500 0.3500 0.3500 0.3500 15,000 -0.01(-1.41%)
Aug 14, 2024 0.3600 0.3600 0.3500 0.3550 39,000 -0.02(-4.05%)
Aug 13, 2024 0.3700 0.3700 0.3700 0.3700 13,000 +0.03(+8.82%)
Aug 09, 2024 0.3400 0 -0.02(-5.56%)
Aug 08, 2024 0.3550 0.3600 0.3550 0.3600 64,000 +0.00(+0.00%)
Aug 02, 2024 0.3600 0 -0.01(-2.70%)
Jul 31, 2024 0.3700 0 +0.00(+0.00%)
Jul 30, 2024 0.3700 0.3850 0.3700 0.3700 26,500 -0.02(-5.13%)
Jul 29, 2024 0.4000 0.4000 0.3900 0.3900 47,469 -0.04(-9.30%)
Jul 26, 2024 0.4300 0.4300 0.4300 0.4300 4,000 -0.01(-1.15%)
Jul 24, 2024 0.4350 0 +0.02(+3.57%)
Jul 23, 2024 0.4100 0.4200 0.4050 0.4200 27,500 +0.03(+7.69%)
Jul 22, 2024 0.4200 0.4200 0.3900 0.3900 124,544 -0.05(-12.36%)
Jul 19, 2024 0.4600 0.4600 0.4450 0.4450 23,476 -0.01(-1.11%)
Jul 18, 2024 0.4200 0.4750 0.4200 0.4500 680,899 +0.05(+12.50%)
Jul 17, 2024 0.4000 0.4000 0.4000 0.4000 30,000 +0.00(+0.00%)
Jul 16, 2024 0.3900 0.4000 0.3900 0.4000 6,000 +0.02(+3.90%)
Jul 15, 2024 0.3850 0.3850 0.3850 0.3850 3,500 +0.02(+5.48%)
Jul 11, 2024 0.3650 100 -0.03(-8.29%)
Jul 10, 2024 0.3950 0.4000 0.3900 0.3980 73,000 -0.04(-8.51%)
Jul 09, 2024 0.4350 0.4350 0.4300 0.4350 28,500 -0.11(-19.44%)
Jul 05, 2024 0.5400 0 +0.02(+3.85%)
Jul 04, 2024 0.5100 0.5200 0.5100 0.5200 6,500 +0.02(+4.00%)
Jul 03, 2024 0.6000 0.6000 0.5000 0.5000 64,000 -0.05(-9.09%)
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.