Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rt Minerals Corp (TSV: RTM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2020 0.0950 0.1000 0.0950 0.1000 342,000 -0.00(-4.76%)
Dec 29, 2020 0.1100 0.1100 0.1000 0.1050 81,085 -0.01(-4.55%)
Dec 24, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Dec 22, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 21, 2020 0.1250 0.1250 0.1250 0.1250 5,600 +0.00(+0.00%)
Dec 18, 2020 0.1100 0.1300 0.1100 0.1250 191,770 +0.01(+13.64%)
Dec 17, 2020 0.1050 0.1100 0.1050 0.1100 43,272 +0.01(+4.76%)
Dec 16, 2020 0.1200 0.1200 0.1050 0.1050 184,900 -0.02(-16.00%)
Dec 15, 2020 0.1250 0.1250 0.1200 0.1250 130,000 +0.00(+0.00%)
Dec 14, 2020 0.1250 0.1300 0.1200 0.1250 118,500 -0.01(-3.85%)
Dec 11, 2020 0.1250 0.1300 0.1200 0.1300 195,948 -0.01(-3.70%)
Dec 10, 2020 0.1350 0.1350 0.1350 0.1350 40,000 +0.01(+3.85%)
Dec 09, 2020 0.1450 0.1450 0.1300 0.1300 148,166 -0.01(-10.34%)
Dec 08, 2020 0.1450 0.1450 0.1400 0.1450 32,500 +0.00(+0.00%)
Dec 07, 2020 0.1500 0.1500 0.1450 0.1450 31,000 -0.01(-3.33%)
Dec 04, 2020 0.1450 0.1550 0.1450 0.1500 58,500 +0.01(+3.45%)
Dec 03, 2020 0.1600 0.1600 0.1400 0.1450 95,000 -0.01(-3.33%)
Dec 02, 2020 0.1700 0.1700 0.1500 0.1500 135,000 -0.02(-9.09%)
Dec 01, 2020 0.1850 0.1950 0.1650 0.1650 511,523 -0.01(-5.71%)
Nov 30, 2020 0.1750 0.1750 0.1750 0.1750 18,000 -0.01(-2.78%)
Nov 27, 2020 0.1500 0.1800 0.1250 0.1800 655,450 +0.01(+9.09%)
Nov 26, 2020 0.1700 0.1700 0.1500 0.1650 98,500 -0.01(-2.94%)
Nov 25, 2020 0.1700 0.1700 0.1700 0.1700 30,168 +0.01(+3.03%)
Nov 24, 2020 0.1700 0.1700 0.1650 0.1650 61,150 -0.01(-2.94%)
Nov 23, 2020 0.1750 0.1800 0.1700 0.1700 137,000 -0.00(-2.86%)
Nov 20, 2020 0.1800 0.1800 0.1750 0.1750 236,220 +0.01(+6.06%)
Nov 19, 2020 0.1700 0.1700 0.1650 0.1650 44,000 -0.01(-2.94%)
Nov 18, 2020 0.1800 0.1800 0.1700 0.1700 84,800 -0.01(-5.56%)
Nov 17, 2020 0.1750 0.1800 0.1700 0.1800 127,500 +0.01(+2.86%)
Nov 16, 2020 0.1950 0.2000 0.1700 0.1750 761,211 -0.02(-10.26%)
Nov 13, 2020 0.1900 0.2150 0.1800 0.1950 459,100 +0.01(+2.63%)
Nov 12, 2020 0.2400 0.2500 0.1850 0.1900 1,951,823 -0.08(-29.63%)
Nov 11, 2020 0.1500 0.2850 0.1300 0.2700 3,628,187 +0.16(+134.78%)
Nov 10, 2020 0.1000 0.1200 0.1000 0.1150 266,000 +0.03(+27.78%)
Nov 09, 2020 0.0800 0.0900 0.0750 0.0900 117,600 +0.00(+5.88%)
Nov 06, 2020 0.0750 0.0850 0.0750 0.0850 121,000 +0.01(+6.25%)
Nov 05, 2020 0.0750 0.0800 0.0750 0.0800 6,000 +0.01(+6.67%)
Nov 04, 2020 0.0800 0.0800 0.0750 0.0750 10,859 +0.00(+0.00%)
Oct 28, 2020 0.0750 0.0750 0.0750 0 -0.03(-28.57%)
Oct 23, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 21, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Oct 20, 2020 0.0950 0.0950 0.0900 0.0950 70,425 +0.00(+0.00%)
Oct 19, 2020 0.0950 0.0950 0.0950 56 +0.00(+0.00%)
Oct 13, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 09, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 07, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 06, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
Oct 05, 2020 0.0950 0.1000 0.0850 0.0850 53,000 -0.01(-15.00%)
Oct 02, 2020 0.1000 0.1000 0.0900 0.1000 64,000 -0.01(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.