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, 2021 0.1050 0.1050 0.1050 0.1050 86,000 +0.00(+0.00%)
Feb 25, 2021 0.1100 0.1100 0.1050 0.1050 36,000 +0.00(+0.00%)
Feb 24, 2021 0.1050 0.1100 0.1050 0.1050 78,900 +0.00(+5.00%)
Feb 23, 2021 0.1000 0.1000 0.1000 0.1000 66,500 +0.00(+0.00%)
Feb 19, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 18, 2021 0.0950 0.0950 0.0950 0.0950 33,500 -0.01(-5.00%)
Feb 16, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 12, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2021 0.1050 0.1050 0.1000 0.1000 478,311 -0.00(-4.76%)
Feb 10, 2021 0.1100 0.1100 0.1050 0.1050 124,500 +0.00(+0.00%)
Feb 09, 2021 0.1050 0.1050 0.1050 0.1050 557,633 +0.00(+0.00%)
Feb 08, 2021 0.1100 0.1100 0.1050 0.1050 81,000 +0.00(+0.00%)
Feb 05, 2021 0.1150 0.1150 0.1000 0.1050 903,137 +0.00(+5.00%)
Feb 04, 2021 0.0850 0.1100 0.0800 0.1000 1,440,200 +0.02(+25.00%)
Feb 03, 2021 0.0800 0.0800 0.0800 0.0800 59,000 +0.00(+0.00%)
Feb 02, 2021 0.0850 0.0850 0.0800 0.0800 151,500 -0.01(-5.88%)
Feb 01, 2021 0.0850 0.0850 0.0800 0.0850 312,508 +0.00(+0.00%)
Jan 29, 2021 0.0850 0.0850 0.0850 0.0850 59,000 +0.00(+0.00%)
Jan 28, 2021 0.0900 0.0900 0.0850 0.0850 216,000 +0.00(+0.00%)
Jan 27, 2021 0.0900 0.0900 0.0850 0.0850 98,000 +0.00(+0.00%)
Jan 26, 2021 0.0900 0.0900 0.0850 0.0850 331,200 -0.00(-5.56%)
Jan 25, 2021 0.1000 0.1000 0.0900 0.0900 42,500 -0.01(-5.26%)
Jan 22, 2021 0.0900 0.0950 0.0900 0.0950 480,000 +0.01(+5.56%)
Jan 21, 2021 0.0950 0.0950 0.0900 0.0900 257,000 -0.01(-10.00%)
Jan 20, 2021 0.0950 0.1000 0.0950 0.1000 79,000 +0.01(+5.26%)
Jan 19, 2021 0.0950 0.0950 0.0900 0.0950 148,000 -0.01(-5.00%)
Jan 18, 2021 0.1000 0.1000 0.0950 0.1000 136,500 -0.00(-4.76%)
Jan 14, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 13, 2021 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
Jan 12, 2021 0.1100 0.1100 0.1000 0.1050 700,000 -0.01(-4.55%)
Jan 11, 2021 0.1000 0.1100 0.1000 0.1100 49,933 +0.01(+10.00%)
Jan 08, 2021 0.1000 0.1000 0.1000 0.1000 28,000 -0.00(-4.76%)
Jan 07, 2021 0.1000 0.1050 0.0900 0.1050 724,500 +0.00(+5.00%)
Jan 06, 2021 0.1050 0.1050 0.1000 0.1000 42,500 -0.01(-9.09%)
Jan 05, 2021 0.1100 0.1100 0.1050 0.1100 19,179 +0.01(+4.76%)
Jan 04, 2021 0.1000 0.1100 0.1000 0.1050 47,000 +0.00(+5.00%)
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%)
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.