|
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 | 2002-07-17 | 8,000 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | 2002-07-18 | 24,600 | 0.30 | 0.32 | 0.26 | 0.32 | 00:00:00 | 2002-07-19 | 22,500 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2002-07-22 | 13,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2002-07-23 | 27,100 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | 2002-07-24 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2002-07-25 | 10,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2002-07-26 | 20,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2002-07-29 | 5,500 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | 2002-07-30 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-07-31 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-08-01 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-08-02 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2002-08-06 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2002-08-07 | 1,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2002-08-08 | 10,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2002-08-09 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2002-08-12 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-08-13 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-08-14 | 15,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-08-15 | 14,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2002-08-16 | 29,000 | 0.25 | 0.27 | 0.21 | 0.21 | 00:00:00 | 2002-08-19 | 12,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2002-08-20 | 143,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2002-08-21 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2002-08-22 | 65,500 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2002-08-23 | 12,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2002-08-26 | 115,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2002-08-27 | 135,000 | 0.21 | 0.22 | 0.19 | 0.21 | 00:00:00 | 2002-08-28 | 55,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2002-08-29 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-08-30 | 57,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-09-03 | 245,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2002-09-04 | 145,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-09-05 | 360,000 | 0.20 | 0.20 | 0.17 | 0.19 | 00:00:00 | 2002-09-06 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2002-09-09 | 62,800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2002-09-10 | 13,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | 2002-09-11 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-09-12 | 3,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-09-13 | 62,500 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2002-09-16 | 15,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-09-17 | 54,800 | 0.21 | 0.24 | 0.20 | 0.24 | 00:00:00 | 2002-09-18 | 232,000 | 0.24 | 0.27 | 0.23 | 0.27 | 00:00:00 | 2002-09-19 | 113,500 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2002-09-20 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-09-23 | 300,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2002-09-24 | 268,200 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2002-09-25 | 26,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2002-09-26 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-09-27 | 62,600 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | 2002-09-30 | 91,000 | 0.27 | 0.35 | 0.25 | 0.29 | 00:00:00 | 2002-10-01 | 25,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2002-10-02 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2002-10-03 | 10,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2002-10-04 | 45,000 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2002-10-07 | 30,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2002-10-08 | 22,500 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | 2002-10-09 | 18,500 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | 2002-10-10 | 20,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2002-10-11 | 36,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2002-10-15 | 38,400 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | 2002-10-16 | 47,000 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2002-10-17 | 26,100 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2002-10-18 | 20,500 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | 2002-10-21 | 36,500 | 0.25 | 0.29 | 0.25 | 0.28 | 00:00:00 | 2002-10-22 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-10-23 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-10-24 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-10-25 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-10-28 | 38,000 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2002-10-29 | 81,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2002-10-30 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2002-10-31 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2002-11-01 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2002-11-04 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2002-11-05 | 50,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2002-11-06 | 64,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2002-11-07 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2002-11-08 | 12,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2002-11-11 | 280 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2002-11-12 | 101,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2002-11-13 | 20,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-11-14 | 23,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-11-15 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-11-18 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-11-19 | 65,000 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | 2002-11-20 | 8,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2002-11-21 | 25,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2002-11-22 | 21,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2002-11-25 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-11-26 | 25,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-11-27 | 10,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-11-28 | 7,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-11-29 | 5,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-12-02 | 13,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2002-12-03 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-12-04 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2002-12-05 | 28,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2002-12-06 | 47,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2002-12-09 | 40,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2002-12-10 | 36,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2002-12-11 | 54,500 | 0.26 | 0.28 | 0.25 | 0.27 | 00:00:00 | 2002-12-12 | 197,000 | 0.28 | 0.34 | 0.28 | 0.32 | 00:00:00 | 2002-12-13 | 88,700 | 0.33 | 0.35 | 0.32 | 0.33 | 00:00:00 | 2002-12-16 | 115,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2002-12-17 | 112,800 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2002-12-18 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-12-19 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-12-20 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-12-23 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-12-24 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-12-27 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-12-30 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-12-31 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-01-02 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-01-03 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-01-06 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-01-07 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-01-08 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-01-09 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|