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 (%)
Feb 26, 2024 0.0200 0 +0.00(+0.00%)
Feb 20, 2024 0.0200 0 -0.01(-20.00%)
Feb 16, 2024 0.0250 0 +0.00(+0.00%)
Feb 05, 2024 0.0250 0 +0.00(+0.00%)
Jan 22, 2024 0.0250 0 -0.00(-16.67%)
Jan 16, 2024 0.0300 0 +0.00(+0.00%)
Jan 03, 2024 0.0300 0 +0.00(+0.00%)
Dec 29, 2023 0.0300 0 +0.00(+0.00%)
Dec 27, 2023 0.0300 0 +0.00(+0.00%)
Dec 21, 2023 0.0300 0 +0.00(+0.00%)
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 128,000 +0.00(+0.00%)
Dec 19, 2023 0.0400 0.0400 0.0300 0.0300 84,000 -0.01(-25.00%)
Dec 18, 2023 0.0350 0.0400 0.0350 0.0400 16,000 +0.00(+0.00%)
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 47,000 +0.00(+14.29%)
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Dec 13, 2023 0.0350 0.0400 0.0350 0.0400 27,000 +0.00(+14.29%)
Dec 12, 2023 0.0300 0.0350 0.0300 0.0350 112,000 +0.01(+16.67%)
Dec 11, 2023 0.0400 0.0400 0.0300 0.0300 210,668 -0.01(-25.00%)
Dec 08, 2023 0.0250 0.0450 0.0250 0.0400 1,399,800 +0.02(+100.00%)
Dec 07, 2023 0.0200 0.0200 0.0200 0.0200 57,000 +0.00(+0.00%)
Dec 06, 2023 0.0200 0.0200 0.0200 0.0200 595,025 +0.00(+0.00%)
Dec 05, 2023 0.0250 0.0250 0.0200 0.0200 130,000 -0.01(-20.00%)
Dec 04, 2023 0.0300 0.0300 0.0250 0.0250 40,000 +0.00(+0.00%)
Dec 01, 2023 0.0300 0.0300 0.0250 0.0250 76,000 -0.00(-16.67%)
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 25,306 +0.00(+20.00%)
Nov 28, 2023 0.0250 0 +0.01(+25.00%)
Nov 24, 2023 0.0200 0 +0.00(+0.00%)
Nov 20, 2023 0.0200 0 -0.01(-20.00%)
Nov 17, 2023 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Nov 16, 2023 0.0200 0.0250 0.0200 0.0250 343,000 +0.01(+25.00%)
Nov 14, 2023 0.0200 0 +0.00(+0.00%)
Nov 13, 2023 0.0250 0.0250 0.0200 0.0200 135,000 -0.01(-33.33%)
Nov 08, 2023 0.0300 0 +0.01(+50.00%)
Nov 06, 2023 0.0200 0 -0.01(-20.00%)
Nov 03, 2023 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Nov 01, 2023 0.0250 0 +0.00(+0.00%)
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Oct 26, 2023 0.0250 0 -0.01(-28.57%)
Oct 23, 2023 0.0350 0 +0.01(+16.67%)
Oct 12, 2023 0.0300 0 +0.00(+0.00%)
Oct 11, 2023 0.0250 0.0300 0.0250 0.0300 29,000 +0.00(+0.00%)
Oct 06, 2023 0.0300 0 -0.01(-25.00%)
Oct 05, 2023 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Sep 28, 2023 0.0400 0 +0.00(+0.00%)
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 100,533 -0.00(-11.11%)
Sep 18, 2023 0.0450 0 +0.00(+12.50%)
Sep 05, 2023 0.0400 0 -0.01(-20.00%)
Sep 01, 2023 0.0500 0 +0.01(+11.11%)
Aug 31, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Aug 30, 2023 0.0500 0.0500 0.0450 0.0450 39,000 +0.00(+0.00%)
Aug 29, 2023 0.0400 0.0450 0.0400 0.0450 52,200 +0.00(+0.00%)
Aug 28, 2023 0.0450 0.0500 0.0400 0.0450 191,626 +0.00(+0.00%)
Aug 25, 2023 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Aug 24, 2023 0.0550 0.0550 0.0500 0.0500 106,000 -0.01(-16.67%)
Aug 23, 2023 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+0.00%)
Aug 22, 2023 0.0600 0.0600 0.0550 0.0600 62,500 -0.01(-7.69%)
Aug 21, 2023 0.0600 0.0650 0.0600 0.0650 39,000 +0.00(+0.00%)
Aug 18, 2023 0.0700 0.0700 0.0650 0.0650 13,000 -0.01(-7.14%)
Aug 17, 2023 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Aug 15, 2023 0.0700 0 -0.00(-6.67%)
Aug 14, 2023 0.0750 0.0750 0.0750 0.0750 1,900 -0.01(-6.25%)
Aug 11, 2023 0.0850 0.0850 0.0750 0.0800 82,500 -0.01(-5.88%)
Aug 08, 2023 0.0850 0 -0.00(-5.56%)
Aug 03, 2023 0.0900 0 -0.01(-10.00%)
Aug 01, 2023 0.1000 0 -0.01(-9.09%)
Jul 31, 2023 0.1100 0.1100 0.1100 0.1100 7,503 -0.01(-8.33%)
Jul 28, 2023 0.1200 0.1200 0.1200 0.1200 1,750 -0.01(-7.69%)
Jul 27, 2023 0.1150 0.1300 0.1150 0.1300 35,800 +0.02(+18.18%)
Jul 26, 2023 0.1100 0.1350 0.1000 0.1100 89,100 -0.03(-18.52%)
Jul 25, 2023 0.1400 0.1400 0.1350 0.1350 66,600 -0.04(-20.59%)
Jul 24, 2023 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jul 21, 2023 0.1700 0.1750 0.1700 0.1700 15,000 +0.02(+13.33%)
Jul 20, 2023 0.1350 0.1800 0.1350 0.1500 107,600 +0.00(+0.00%)
Jul 14, 2023 0.1500 0 +0.01(+11.11%)
Jul 13, 2023 0.1300 0.1350 0.1300 0.1350 18,500 +0.00(+0.00%)
Jul 12, 2023 0.1350 0.1350 0.1350 0.1350 1,393 -0.01(-3.57%)
Jul 11, 2023 0.1500 0.1500 0.1400 0.1400 18,050 -0.01(-6.67%)
Jul 10, 2023 0.1800 0.1800 0.1350 0.1500 133,550 -0.04(-21.05%)
Jul 07, 2023 0.1900 0.1900 0.1900 0.1900 5,100 +0.00(+0.00%)
Jul 06, 2023 0.1800 0.2000 0.1800 0.1900 165,893 +0.01(+5.56%)
Jul 05, 2023 0.1500 0.1800 0.1480 0.1800 173,000 +0.02(+12.50%)
Jul 04, 2023 0.1400 0.1700 0.1400 0.1600 44,400 +0.02(+18.52%)
Jun 30, 2023 0.1350 0 +0.03(+22.73%)
Jun 29, 2023 0.1100 0.1100 0.1100 0.1100 19,500 +0.00(+0.00%)
Jun 28, 2023 0.0950 0.1100 0.0950 0.1100 17,105 +0.01(+10.00%)
Jun 27, 2023 0.1050 0.1050 0.1000 0.1000 18,700 +0.00(+0.00%)
Jun 22, 2023 0.1000 0 -0.01(-9.09%)
Jun 21, 2023 0.1100 0.1100 0.1100 0.1100 1,100 -0.01(-8.33%)
Jun 20, 2023 0.1300 0.1300 0.1200 0.1200 8,500 -0.02(-14.29%)
Jun 16, 2023 0.1400 0 -0.03(-17.65%)
Jun 14, 2023 0.1700 0 +0.05(+41.67%)
May 08, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
May 04, 2023 0.1150 0 -0.02(-14.81%)
May 02, 2023 0.1350 0 -0.01(-3.57%)
Apr 28, 2023 0.1400 0 +0.04(+33.33%)
Apr 27, 2023 0.1000 0.1150 0.1000 0.1050 23,000 +0.01(+10.53%)
Apr 20, 2023 0.0950 0 +0.01(+5.56%)
Apr 19, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 18, 2023 0.0900 0.0900 0.0900 0.0900 17,500 +0.01(+20.00%)
Apr 12, 2023 0.0750 0 +0.00(+0.00%)
Apr 10, 2023 0.0750 0 +0.00(+0.00%)
Apr 05, 2023 0.0750 0 -0.01(-6.25%)
Mar 31, 2023 0.0800 0 +0.01(+6.67%)
Mar 30, 2023 0.0800 0.0800 0.0750 0.0750 45,700 -0.02(-21.05%)
Mar 28, 2023 0.0950 0 +0.00(+0.00%)
Mar 27, 2023 0.0800 0.0950 0.0800 0.0950 32,000 +0.02(+26.67%)
Mar 24, 2023 0.0800 0.0800 0.0750 0.0750 12,000 +0.00(+0.00%)
Mar 21, 2023 0.0750 0 +0.00(+0.00%)
Mar 20, 2023 0.0950 0.0950 0.0750 0.0750 45,460 -0.03(-25.00%)
Mar 17, 2023 0.0800 0.1000 0.0800 0.1000 26,330 +0.10(+1900.00%)
Mar 16, 2023 0.0050 0.0050 0.0050 0.0050 13,000 -0.01(-50.00%)
Mar 15, 2023 0.0100 0.0100 0.0100 0.0100 310,000 +0.00(+0.00%)
Mar 14, 2023 0.0100 0.0100 0.0100 0.0100 27,000 +0.00(+0.00%)
Mar 13, 2023 0.0100 0.0100 0.0100 0.0100 135,000 +0.00(+0.00%)
Mar 08, 2023 0.0100 0 -0.00(-33.33%)
Mar 06, 2023 0.0150 0 +0.00(+50.00%)
Mar 03, 2023 0.0100 0.0100 0.0100 0.0100 105,000 +0.00(+0.00%)
Mar 02, 2023 0.0100 0.0100 0.0100 0.0100 554,175 +0.00(+0.00%)
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.