|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-13 | 72,600 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2007-04-16 | 166,400 | 0.67 | 0.68 | 0.62 | 0.63 | 00:00:00 | | 2007-04-17 | 62,500 | 0.65 | 0.65 | 0.58 | 0.62 | 00:00:00 | | 2007-04-18 | 88,100 | 0.66 | 0.66 | 0.58 | 0.61 | 00:00:00 | | 2007-04-19 | 272,400 | 0.59 | 0.61 | 0.55 | 0.58 | 00:00:00 | | 2007-04-20 | 125,400 | 0.61 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2007-04-23 | 85,400 | 0.57 | 0.58 | 0.52 | 0.56 | 00:00:00 | | 2007-04-24 | 35,500 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2007-04-25 | 62,000 | 0.55 | 0.58 | 0.45 | 0.55 | 00:00:00 | | 2007-04-26 | 157,300 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2007-04-27 | 26,300 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-04-30 | 30,400 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2007-05-01 | 103,100 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2007-05-02 | 33,200 | 0.57 | 0.59 | 0.54 | 0.58 | 00:00:00 | | 2007-05-03 | 59,200 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2007-05-04 | 60,700 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2007-05-07 | 18,300 | 0.60 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-05-08 | 54,500 | 0.62 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2007-05-09 | 33,300 | 0.67 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2007-05-10 | 102,900 | 0.65 | 0.72 | 0.65 | 0.72 | 00:00:00 | | 2007-05-11 | 117,300 | 0.77 | 0.84 | 0.72 | 0.80 | 00:00:00 | | 2007-05-14 | 54,200 | 0.80 | 0.81 | 0.76 | 0.76 | 00:00:00 | | 2007-05-15 | 5,200 | 0.78 | 0.78 | 0.73 | 0.73 | 00:00:00 | | 2007-05-16 | 32,600 | 0.73 | 0.74 | 0.68 | 0.72 | 00:00:00 | | 2007-05-17 | 5,500 | 0.77 | 0.77 | 0.65 | 0.70 | 00:00:00 | | 2007-05-18 | 8,700 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2007-05-21 | 16,000 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2007-05-22 | 41,000 | 0.75 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2007-05-23 | 49,400 | 0.76 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2007-05-24 | 2,200 | 0.80 | 0.80 | 0.71 | 0.71 | 00:00:00 | | 2007-05-25 | 22,300 | 0.69 | 0.77 | 0.69 | 0.74 | 00:00:00 | | 2007-05-29 | 4,000 | 0.85 | 0.85 | 0.71 | 0.71 | 00:00:00 | | 2007-05-30 | 6,400 | 0.69 | 0.77 | 0.69 | 0.76 | 00:00:00 | | 2007-05-31 | 19,700 | 0.72 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2007-06-01 | 1,600 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2007-06-04 | 27,700 | 0.68 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2007-06-05 | 60,300 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2007-06-06 | 66,600 | 0.70 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2007-06-07 | 14,100 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2007-06-08 | 20,200 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2007-06-11 | 200 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2007-06-12 | 71,700 | 0.66 | 0.73 | 0.62 | 0.62 | 00:00:00 | | 2007-06-13 | 34,400 | 0.60 | 0.65 | 0.59 | 0.60 | 00:00:00 | | 2007-06-14 | 1,600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-06-15 | 12,000 | 0.60 | 0.68 | 0.60 | 0.62 | 00:00:00 | | 2007-06-18 | 106,700 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2007-06-19 | 82,500 | 0.63 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2007-06-20 | 192,500 | 0.60 | 0.65 | 0.51 | 0.52 | 00:00:00 | | 2007-06-21 | 88,200 | 0.53 | 0.58 | 0.51 | 0.58 | 00:00:00 | | 2007-06-22 | 51,800 | 0.62 | 0.62 | 0.56 | 0.60 | 00:00:00 | | 2007-06-25 | 50,000 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2007-06-26 | 34,000 | 0.60 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2007-06-27 | 41,900 | 0.55 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2007-06-28 | 10,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-06-29 | 39,800 | 0.62 | 0.62 | 0.57 | 0.59 | 00:00:00 | | 2007-07-02 | 49,000 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2007-07-03 | 12,000 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2007-07-05 | 36,500 | 0.57 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2007-07-06 | 500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-07-09 | 161,500 | 0.60 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2007-07-10 | 108,800 | 0.54 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2007-07-11 | 10,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-07-12 | 87,200 | 0.53 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2007-07-13 | 29,900 | 0.41 | 0.55 | 0.41 | 0.52 | 00:00:00 | | 2007-07-16 | 111,500 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2007-07-17 | 32,300 | 0.50 | 0.54 | 0.45 | 0.45 | 00:00:00 | | 2007-07-18 | 53,500 | 0.46 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2007-07-19 | 50,700 | 0.48 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2007-07-20 | 13,000 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2007-07-23 | 58,500 | 0.45 | 0.54 | 0.45 | 0.47 | 00:00:00 | | 2007-07-24 | 5,400 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2007-07-25 | 900 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-07-27 | 20,000 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2007-07-30 | 9,000 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2007-07-31 | 67,500 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2007-08-01 | 29,100 | 0.45 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2007-08-02 | 25,500 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2007-08-03 | 4,000 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2007-08-06 | 39,700 | 0.41 | 0.49 | 0.30 | 0.35 | 00:00:00 | | 2007-08-07 | 14,900 | 0.36 | 0.44 | 0.36 | 0.41 | 00:00:00 | | 2007-08-08 | 24,600 | 0.47 | 0.47 | 0.37 | 0.42 | 00:00:00 | | 2007-08-09 | 38,900 | 0.42 | 0.47 | 0.42 | 0.43 | 00:00:00 | | 2007-08-10 | 9,400 | 0.48 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2007-08-13 | 19,000 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2007-08-14 | 187,100 | 0.41 | 0.47 | 0.36 | 0.39 | 00:00:00 | | 2007-08-15 | 67,500 | 0.39 | 0.54 | 0.36 | 0.42 | 00:00:00 | | 2007-08-16 | 151,900 | 0.42 | 0.42 | 0.32 | 0.35 | 00:00:00 | | 2007-08-17 | 111,800 | 0.34 | 0.40 | 0.34 | 0.38 | 00:00:00 | | 2007-08-20 | 19,300 | 0.40 | 0.49 | 0.39 | 0.49 | 00:00:00 | | 2007-08-21 | 10,400 | 0.45 | 0.47 | 0.30 | 0.47 | 00:00:00 | | 2007-08-22 | 27,400 | 0.50 | 0.50 | 0.37 | 0.50 | 00:00:00 | | 2007-08-23 | 93,700 | 0.48 | 0.48 | 0.39 | 0.48 | 00:00:00 | | 2007-08-24 | 39,900 | 0.48 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2007-08-27 | 17,100 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-08-29 | 16,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2007-08-30 | 8,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2007-09-04 | 12,200 | 0.33 | 0.48 | 0.33 | 0.46 | 00:00:00 | | 2007-09-05 | 93,300 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2007-09-06 | 165,100 | 0.52 | 0.63 | 0.52 | 0.59 | 00:00:00 | | 2007-09-07 | 75,000 | 0.61 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2007-09-10 | 6,100 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2007-09-11 | 24,900 | 0.57 | 0.62 | 0.51 | 0.58 | 00:00:00 | | 2007-09-12 | 30,000 | 0.42 | 0.58 | 0.42 | 0.58 | 00:00:00 | | 2007-09-13 | 8,500 | 0.57 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2007-09-18 | 15,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-09-19 | 4,300 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-09-20 | 44,100 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2007-09-21 | 2,800 | 0.51 | 0.62 | 0.51 | 0.62 | 00:00:00 | | 2007-09-24 | 1,800 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2007-09-26 | 10,500 | 0.59 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2007-09-27 | 6,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2007-09-28 | 17,000 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2007-10-01 | 400 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-10-02 | 62,000 | 0.52 | 0.58 | 0.47 | 0.55 | 00:00:00 | | 2007-10-03 | 12,700 | 0.50 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2007-10-04 | 13,200 | 0.47 | 0.55 | 0.47 | 0.53 | 00:00:00 | | 2007-10-05 | 12,000 | 0.56 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2007-10-09 | 8,700 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-10-10 | 1,600 | 0.51 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2007-10-11 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-10-12 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
