|
ROYAL STANDARD - [Ticker: RSM.V] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | RSM.V quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2008-09-24 | 77,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2008-09-25 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2008-09-26 | 105,000 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | 2008-09-29 | 78,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-09-30 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-10-01 | 129,000 | 0.12 | 0.12 | 0.09 | 0.10 | 00:00:00 | 2008-10-02 | 31,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2008-10-03 | 70,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2008-10-06 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2008-10-07 | 762,000 | 0.09 | 0.09 | 0.06 | 0.06 | 00:00:00 | 2008-10-08 | 201,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-10-09 | 26,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2008-10-10 | 38,000 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | 2008-10-14 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2008-10-15 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2008-10-16 | 759,800 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | 2008-10-17 | 464,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-10-20 | 159,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-10-21 | 197,700 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-10-22 | 378,400 | 0.06 | 0.07 | 0.05 | 0.05 | 00:00:00 | 2008-10-23 | 27,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-10-24 | 45,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-10-27 | 83,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-10-28 | 43,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-10-29 | 81,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-10-30 | 133,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-10-31 | 74,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-03 | 41,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-04 | 187,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-11-05 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-06 | 17,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-07 | 77,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-10 | 432,000 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | 2008-11-11 | 130,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2008-11-12 | 435,200 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2008-11-13 | 42,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-14 | 172,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-17 | 110,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-11-18 | 2,634,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-11-19 | 86,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-11-20 | 241,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-11-21 | 44,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-11-24 | 80,800 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-11-25 | 100,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-11-26 | 253,900 | 0.06 | 0.09 | 0.06 | 0.08 | 00:00:00 | 2008-11-27 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2008-11-28 | 60,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2008-12-01 | 59,500 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | 2008-12-02 | 9,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2008-12-03 | 39,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2008-12-04 | 18,000 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | 2008-12-05 | 211,500 | 0.10 | 0.10 | 0.06 | 0.07 | 00:00:00 | 2008-12-08 | 41,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-12-09 | 12,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2008-12-10 | 102,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-12-11 | 88,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-12 | 72,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-12-15 | 100,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-12-16 | 108,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-12-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-12-18 | 544,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-12-19 | 37,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-22 | 2,341,500 | 0.06 | 0.07 | 0.05 | 0.05 | 00:00:00 | 2008-12-23 | 158,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-24 | 224,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-29 | 76,300 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2008-12-30 | 34,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-31 | 142,000 | 0.06 | 0.09 | 0.06 | 0.07 | 00:00:00 | 2009-01-02 | 19,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2009-01-05 | 53,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-01-06 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-01-07 | 33,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-01-08 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-01-09 | 126,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-01-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-01-13 | 47,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-01-14 | 176,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-01-15 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-01-16 | 304,000 | 0.07 | 0.13 | 0.07 | 0.13 | 00:00:00 | 2009-01-19 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-01-20 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-01-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-01-22 | 51,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2009-01-23 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-01-26 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-01-27 | 17,100 | 0.09 | 0.11 | 0.09 | 0.09 | 00:00:00 | 2009-01-28 | 100,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-01-29 | 40,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-01-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-02-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-03-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|