|
 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 2024-05-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-01-24 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-28 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-29 | 48,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-01-30 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-01-31 | 31,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2002-02-04 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-02-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-02-06 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-02-07 | 233,000 | 0.12 | 0.20 | 0.12 | 0.20 | 00:00:00 | | 2002-02-08 | 155,500 | 0.19 | 0.20 | 0.15 | 0.16 | 00:00:00 | | 2002-02-11 | 155,000 | 0.14 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2002-02-12 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-02-13 | 38,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2002-02-14 | 7,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-02-15 | 38,000 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2002-02-18 | 84,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-02-19 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-02-20 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-02-21 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-02-22 | 2,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-02-25 | 3,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-02-26 | 65,000 | 0.12 | 0.14 | 0.10 | 0.14 | 00:00:00 | | 2002-02-27 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-02-28 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-03-01 | 24,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-03-04 | 68,500 | 0.14 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2002-03-05 | 60,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-03-06 | 55,500 | 0.15 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2002-03-07 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-03-08 | 25,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2002-03-11 | 21,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-03-12 | 26,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-03-13 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-03-14 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-03-15 | 31,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-03-18 | 12,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-03-19 | 59,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-03-20 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-03-21 | 66,000 | 0.18 | 0.23 | 0.18 | 0.23 | 00:00:00 | | 2002-03-22 | 115,000 | 0.24 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2002-03-25 | 150,400 | 0.23 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2002-03-26 | 74,000 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2002-03-27 | 158,500 | 0.30 | 0.30 | 0.23 | 0.29 | 00:00:00 | | 2002-03-28 | 310,100 | 0.30 | 0.34 | 0.27 | 0.31 | 00:00:00 | | 2002-04-01 | 102,500 | 0.30 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2002-04-02 | 206,000 | 0.30 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2002-04-03 | 70,000 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2002-04-04 | 90,500 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2002-04-05 | 49,900 | 0.27 | 0.33 | 0.25 | 0.32 | 00:00:00 | | 2002-04-08 | 60,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2002-04-09 | 23,000 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2002-04-10 | 93,000 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2002-04-11 | 15,200 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-04-12 | 51,500 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2002-04-15 | 16,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-04-16 | 19,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2002-04-17 | 8,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-04-18 | 48,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2002-04-19 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-04-22 | 554,000 | 0.25 | 0.26 | 0.20 | 0.26 | 00:00:00 | | 2002-04-23 | 101,300 | 0.29 | 0.33 | 0.29 | 0.32 | 00:00:00 | | 2002-04-24 | 40,500 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2002-04-25 | 680,300 | 0.28 | 0.40 | 0.28 | 0.38 | 00:00:00 | | 2002-04-26 | 194,200 | 0.37 | 0.42 | 0.37 | 0.39 | 00:00:00 | | 2002-04-29 | 94,000 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2002-04-30 | 51,500 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2002-05-01 | 21,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2002-05-02 | 29,000 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2002-05-03 | 82,500 | 0.34 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2002-05-06 | 57,000 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2002-05-07 | 89,000 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2002-05-08 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-05-09 | 64,500 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2002-05-10 | 253,000 | 0.34 | 0.41 | 0.34 | 0.40 | 00:00:00 | | 2002-05-13 | 348,300 | 0.40 | 0.48 | 0.40 | 0.48 | 00:00:00 | | 2002-05-14 | 123,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2002-05-15 | 72,000 | 0.45 | 0.45 | 0.40 | 0.41 | 00:00:00 | | 2002-05-16 | 2,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-05-17 | 51,300 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2002-05-21 | 105,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2002-05-22 | 201,300 | 0.44 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2002-05-23 | 29,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2002-05-24 | 51,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2002-05-27 | 7,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2002-05-28 | 20,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2002-05-29 | 108,000 | 0.39 | 0.44 | 0.37 | 0.38 | 00:00:00 | | 2002-05-30 | 70,700 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2002-05-31 | 59,700 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2002-06-03 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-06-04 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-06-05 | 15,700 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2002-06-06 | 71,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2002-06-07 | 8,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-06-10 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-11 | 74,000 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2002-06-12 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-06-13 | 71,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2002-06-14 | 15,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2002-06-17 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-18 | 26,700 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2002-06-19 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-20 | 11,400 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2002-06-21 | 22,500 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2002-06-24 | 38,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-06-25 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-06-26 | 600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-06-27 | 104,000 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2002-06-28 | 29,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-07-02 | 22,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-07-03 | 100,000 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2002-07-04 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-07-05 | 49,500 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2002-07-08 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-07-09 | 60,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2002-07-10 | 11,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-07-11 | 40,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-07-12 | 12,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2002-07-15 | 43,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2002-07-16 | 9,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2002-07-17 | 8,000 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
