|
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 | 2003-06-30 | 30,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-07-02 | 65,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2003-07-03 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-07-04 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-07-07 | 11,600 | 0.26 | 0.26 | 0.20 | 0.20 | 00:00:00 | 2003-07-08 | 60,000 | 0.24 | 0.27 | 0.24 | 0.24 | 00:00:00 | 2003-07-09 | 40,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-07-10 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-07-11 | 7,300 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2003-07-14 | 7,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2003-07-15 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-07-16 | 6,900 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2003-07-17 | 25,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-07-18 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-07-21 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-07-22 | 65,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-07-23 | 70,100 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2003-07-24 | 91,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2003-07-25 | 20,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-07-28 | 86,000 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | 2003-07-29 | 16,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-07-30 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-07-31 | 50,500 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | 2003-08-01 | 25,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-08-05 | 2,900,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2003-08-06 | 2,500,000 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2003-08-07 | 279,700 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2003-08-08 | 14,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2003-08-11 | 70,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2003-08-12 | 29,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-08-13 | 51,500 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2003-08-14 | 40,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-08-15 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-08-18 | 86,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-08-19 | 213,000 | 0.26 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2003-08-20 | 158,700 | 0.28 | 0.34 | 0.28 | 0.34 | 00:00:00 | 2003-08-21 | 243,900 | 0.33 | 0.40 | 0.33 | 0.38 | 00:00:00 | 2003-08-22 | 162,600 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2003-08-25 | 40,000 | 0.38 | 0.38 | 0.34 | 0.36 | 00:00:00 | 2003-08-26 | 133,000 | 0.33 | 0.33 | 0.29 | 0.30 | 00:00:00 | 2003-08-27 | 73,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2003-08-28 | 158,500 | 0.34 | 0.38 | 0.34 | 0.35 | 00:00:00 | 2003-08-29 | 24,700 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2003-09-02 | 102,500 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2003-09-03 | 183,400 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2003-09-04 | 88,500 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2003-09-05 | 91,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2003-09-08 | 64,800 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2003-09-09 | 134,500 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2003-09-10 | 31,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2003-09-11 | 61,000 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | 2003-09-12 | 118,900 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2003-09-15 | 171,000 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2003-09-16 | 53,000 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | 2003-09-17 | 35,000 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2003-09-18 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-09-19 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-09-22 | 8,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-09-23 | 35,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2003-09-24 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2003-09-25 | 46,100 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2003-09-26 | 32,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2003-09-29 | 40,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2003-09-30 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2003-10-01 | 9,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2003-10-02 | 35,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2003-10-03 | 15,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2003-10-06 | 7,300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-10-07 | 40,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-10-08 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-10-09 | 20,000 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | 2003-10-10 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-10-14 | 16,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2003-10-15 | 50,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2003-10-16 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-10-17 | 20,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-10-20 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-10-21 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-10-22 | 70,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2003-10-23 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2003-10-24 | 49,500 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2003-10-27 | 76,000 | 0.38 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2003-10-28 | 173,600 | 0.39 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2003-10-29 | 227,000 | 0.40 | 0.42 | 0.37 | 0.41 | 00:00:00 | 2003-10-30 | 375,500 | 0.45 | 0.47 | 0.40 | 0.43 | 00:00:00 | 2003-10-31 | 171,700 | 0.43 | 0.44 | 0.38 | 0.40 | 00:00:00 | 2003-11-03 | 66,500 | 0.43 | 0.44 | 0.39 | 0.44 | 00:00:00 | 2003-11-04 | 87,300 | 0.45 | 0.45 | 0.41 | 0.43 | 00:00:00 | 2003-11-05 | 201,000 | 0.43 | 0.44 | 0.39 | 0.44 | 00:00:00 | 2003-11-06 | 126,200 | 0.45 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2003-11-07 | 58,700 | 0.44 | 0.45 | 0.42 | 0.43 | 00:00:00 | 2003-11-10 | 46,200 | 0.43 | 0.43 | 0.37 | 0.37 | 00:00:00 | 2003-11-11 | 20,900 | 0.39 | 0.41 | 0.32 | 0.37 | 00:00:00 | 2003-11-12 | 18,200 | 0.34 | 0.40 | 0.34 | 0.36 | 00:00:00 | 2003-11-13 | 47,300 | 0.45 | 0.45 | 0.39 | 0.42 | 00:00:00 | 2003-11-14 | 15,400 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2003-11-17 | 98,900 | 0.41 | 0.42 | 0.37 | 0.37 | 00:00:00 | 2003-11-18 | 4,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2003-11-19 | 7,400 | 0.32 | 0.38 | 0.32 | 0.38 | 00:00:00 | 2003-11-20 | 25,500 | 0.36 | 0.36 | 0.31 | 0.31 | 00:00:00 | 2003-11-21 | 30,500 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | 2003-11-24 | 34,500 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2003-11-25 | 63,500 | 0.34 | 0.34 | 0.28 | 0.31 | 00:00:00 | 2003-11-26 | 57,000 | 0.31 | 0.36 | 0.28 | 0.36 | 00:00:00 | 2003-11-27 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-11-28 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-12-01 | 12,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2003-12-02 | 48,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2003-12-03 | 54,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-12-04 | 48,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2003-12-05 | 13,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2003-12-08 | 85,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2003-12-09 | 11,100 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-12-10 | 116,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2003-12-11 | 39,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-12-12 | 18,300 | 0.28 | 0.31 | 0.27 | 0.31 | 00:00:00 | 2003-12-15 | 2,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2003-12-16 | 21,000 | 0.29 | 0.29 | 0.26 | 0.29 | 00:00:00 | 2003-12-17 | 23,000 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2003-12-18 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2003-12-19 | 11,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|