|
 ROYAL STANDARD MI - [Ticker: RYSMF.OB] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | 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 | | RYSMF.OB quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-19 | 343 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2005-10-20 | 1,502 | 0.55 | 0.58 | 0.52 | 0.56 | 00:00:00 | | 2005-10-21 | 1,359 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2005-10-24 | 2,979 | 0.58 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2005-10-25 | 1,627 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2005-10-26 | 639 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2005-10-27 | 518 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2005-10-28 | 491 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2005-10-31 | 969 | 0.55 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2005-11-01 | 1,211 | 0.55 | 0.57 | 0.52 | 0.54 | 00:00:00 | | 2005-11-02 | 1,094 | 0.57 | 0.67 | 0.57 | 0.64 | 00:00:00 | | 2005-11-03 | 835 | 0.68 | 0.72 | 0.65 | 0.68 | 00:00:00 | | 2005-11-04 | 1,172 | 0.69 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2005-11-07 | 785 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2005-11-08 | 901 | 0.70 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2005-11-09 | 982 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2005-11-10 | 433 | 0.71 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2005-11-11 | 342 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2005-11-14 | 286 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2005-11-15 | 357 | 0.65 | 0.69 | 0.62 | 0.69 | 00:00:00 | | 2005-11-16 | 1,313 | 0.67 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2005-11-17 | 1,221 | 0.67 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2005-11-18 | 386 | 0.72 | 0.72 | 0.65 | 0.65 | 00:00:00 | | 2005-11-21 | 879 | 0.66 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2005-11-22 | 552 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2005-11-23 | 759 | 0.64 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2005-11-28 | 439 | 0.67 | 0.72 | 0.65 | 0.70 | 00:00:00 | | 2005-11-29 | 477 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2005-11-30 | 532 | 0.79 | 0.79 | 0.71 | 0.71 | 00:00:00 | | 2005-12-01 | 277 | 0.77 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2005-12-02 | 228 | 0.73 | 0.80 | 0.72 | 0.77 | 00:00:00 | | 2005-12-05 | 590 | 0.77 | 0.82 | 0.73 | 0.82 | 00:00:00 | | 2005-12-06 | 514 | 0.80 | 0.82 | 0.70 | 0.76 | 00:00:00 | | 2005-12-07 | 701 | 0.77 | 0.79 | 0.74 | 0.74 | 00:00:00 | | 2005-12-08 | 1,064 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2005-12-09 | 465 | 0.81 | 0.81 | 0.76 | 0.81 | 00:00:00 | | 2005-12-12 | 1,437 | 0.82 | 0.85 | 0.77 | 0.77 | 00:00:00 | | 2005-12-13 | 396 | 0.84 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2005-12-14 | 513 | 0.81 | 0.81 | 0.75 | 0.79 | 00:00:00 | | 2005-12-15 | 38,700 | 0.80 | 0.83 | 0.76 | 0.83 | 00:00:00 | | 2005-12-16 | 26,400 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2005-12-19 | 41,600 | 0.82 | 0.83 | 0.75 | 0.75 | 00:00:00 | | 2005-12-20 | 99,500 | 0.75 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2005-12-21 | 55,100 | 0.70 | 0.73 | 0.62 | 0.72 | 00:00:00 | | 2005-12-22 | 110,600 | 0.70 | 0.80 | 0.67 | 0.71 | 00:00:00 | | 2005-12-23 | 33,500 | 0.70 | 0.81 | 0.70 | 0.73 | 00:00:00 | | 2005-12-27 | 4,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-12-28 | 44,000 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2005-12-29 | 3,700 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2006-01-03 | 90,300 | 0.66 | 0.81 | 0.66 | 0.73 | 00:00:00 | | 2006-01-04 | 90,300 | 0.76 | 0.78 | 0.70 | 0.75 | 00:00:00 | | 2006-01-05 | 70,600 | 0.77 | 0.77 | 0.71 | 0.75 | 00:00:00 | | 2006-01-06 | 31,000 | 0.76 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2006-01-09 | 52,200 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2006-01-10 | 66,700 | 0.76 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2006-01-11 | 22,700 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2006-01-12 | 15,700 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2006-01-13 | 28,900 | 0.73 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2006-01-17 | 158,800 | 0.78 | 0.81 | 0.75 | 0.77 | 00:00:00 | | 2006-01-18 | 208,200 | 0.77 | 0.78 | 0.68 | 0.68 | 00:00:00 | | 2006-01-19 | 266,000 | 0.75 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2006-01-20 | 295,200 | 0.75 | 0.90 | 0.75 | 0.89 | 00:00:00 | | 2006-01-23 | 192,000 | 0.88 | 0.90 | 0.83 | 0.85 | 00:00:00 | | 2006-01-24 | 122,400 | 0.88 | 0.88 | 0.81 | 0.82 | 00:00:00 | | 2006-01-25 | 76,800 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2006-01-26 | 64,500 | 0.83 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2006-01-27 | 167,900 | 0.85 | 0.88 | 0.83 | 0.84 | 00:00:00 | | 2006-01-30 | 24,900 | 0.89 | 0.89 | 0.84 | 0.88 | 00:00:00 | | 2006-01-31 | 87,600 | 0.90 | 0.90 | 0.84 | 0.89 | 00:00:00 | | 2006-02-01 | 73,000 | 0.86 | 0.86 | 0.80 | 0.81 | 00:00:00 | | 2006-02-02 | 67,600 | 0.81 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2006-02-03 | 62,200 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2006-02-06 | 191,100 | 0.80 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2006-02-07 | 135,300 | 0.84 | 0.84 | 0.71 | 0.79 | 00:00:00 | | 2006-02-08 | 22,500 | 0.75 | 0.76 | 0.71 | 0.72 | 00:00:00 | | 2006-02-09 | 34,300 | 0.77 | 0.81 | 0.76 | 0.76 | 00:00:00 | | 2006-02-10 | 29,100 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2006-02-13 | 37,700 | 0.75 | 0.76 | 0.60 | 0.71 | 00:00:00 | | 2006-02-14 | 173,800 | 0.76 | 0.85 | 0.72 | 0.80 | 00:00:00 | | 2006-02-15 | 150,000 | 0.80 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2006-02-16 | 53,600 | 0.75 | 0.79 | 0.74 | 0.78 | 00:00:00 | | 2006-02-17 | 102,900 | 0.79 | 0.85 | 0.76 | 0.85 | 00:00:00 | | 2006-02-21 | 67,900 | 0.87 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2006-02-22 | 37,300 | 0.90 | 0.92 | 0.88 | 0.91 | 00:00:00 | | 2006-02-23 | 56,300 | 0.85 | 0.87 | 0.81 | 0.84 | 00:00:00 | | 2006-02-24 | 59,000 | 0.85 | 0.94 | 0.80 | 0.91 | 00:00:00 | | 2006-02-27 | 83,300 | 0.94 | 0.96 | 0.87 | 0.88 | 00:00:00 | | 2006-02-28 | 119,800 | 0.93 | 0.96 | 0.78 | 0.96 | 00:00:00 | | 2006-03-01 | 25,200 | 0.93 | 0.93 | 0.85 | 0.92 | 00:00:00 | | 2006-03-02 | 151,700 | 0.94 | 0.99 | 0.94 | 0.95 | 00:00:00 | | 2006-03-03 | 28,900 | 0.97 | 1.01 | 0.95 | 0.97 | 00:00:00 | | 2006-03-06 | 82,800 | 0.96 | 1.00 | 0.89 | 0.90 | 00:00:00 | | 2006-03-07 | 62,300 | 0.89 | 0.93 | 0.89 | 0.91 | 00:00:00 | | 2006-03-08 | 121,700 | 0.89 | 1.04 | 0.86 | 1.04 | 00:00:00 | | 2006-03-09 | 83,300 | 1.04 | 1.07 | 0.94 | 1.02 | 00:00:00 | | 2006-03-10 | 117,300 | 1.00 | 1.00 | 0.92 | 1.00 | 00:00:00 | | 2006-03-13 | 88,400 | 1.00 | 1.00 | 0.92 | 0.93 | 00:00:00 | | 2006-03-14 | 114,600 | 0.97 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2006-03-15 | 180,000 | 0.97 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2006-03-16 | 65,800 | 0.93 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2006-03-17 | 59,900 | 0.95 | 0.99 | 0.94 | 0.99 | 00:00:00 | | 2006-03-20 | 133,600 | 1.00 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2006-03-21 | 118,400 | 1.01 | 1.01 | 0.95 | 0.97 | 00:00:00 | | 2006-03-22 | 30,500 | 0.95 | 0.98 | 0.93 | 0.94 | 00:00:00 | | 2006-03-23 | 66,900 | 1.00 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2006-03-24 | 235,800 | 0.96 | 1.02 | 0.95 | 0.99 | 00:00:00 | | 2006-03-27 | 2,177,400 | 1.04 | 1.24 | 1.01 | 1.20 | 00:00:00 | | 2006-03-28 | 370,400 | 1.20 | 1.20 | 1.13 | 1.15 | 00:00:00 | | 2006-03-29 | 586,500 | 1.14 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2006-03-30 | 305,100 | 1.19 | 1.19 | 1.14 | 1.15 | 00:00:00 | | 2006-03-31 | 132,100 | 1.15 | 1.20 | 1.13 | 1.16 | 00:00:00 | | 2006-04-03 | 59,800 | 1.16 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2006-04-04 | 31,400 | 1.12 | 1.16 | 1.11 | 1.16 | 00:00:00 | | 2006-04-05 | 176,800 | 1.17 | 1.18 | 1.05 | 1.18 | 00:00:00 | | 2006-04-06 | 44,400 | 1.20 | 1.31 | 1.20 | 1.28 | 00:00:00 | | 2006-04-07 | 101,600 | 1.30 | 1.36 | 1.29 | 1.36 | 00:00:00 | | 2006-04-10 | 262,800 | 1.32 | 1.36 | 1.12 | 1.14 | 00:00:00 | | 2006-04-11 | 123,300 | 1.15 | 1.22 | 1.13 | 1.18 | 00:00:00 | | 2006-04-12 | 235,800 | 1.19 | 1.30 | 1.17 | 1.27 | 00:00:00 | | 2006-04-13 | 142,700 | 1.30 | 1.36 | 1.22 | 1.29 | 00:00:00 | | 2006-04-17 | 187,500 | 1.31 | 1.43 | 1.30 | 1.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
