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 (%)
Apr 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 11, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 10, 2019 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Apr 09, 2019 0.0600 0.0600 0.0600 0.0600 76,000 -0.01(-14.29%)
Apr 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 26, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 14, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 12, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 05, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Mar 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 25, 2019 0.0600 0.0600 0.0600 0.0600 2,700 +0.00(+0.00%)
Feb 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 19, 2019 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Feb 12, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 05, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 04, 2019 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Jan 31, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jan 30, 2019 0.0500 0.0650 0.0500 0.0650 7,017 +0.01(+30.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 25, 2019 0.0500 0.0500 0.0500 12 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 21, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 10, 2019 0.0550 0.0550 0.0500 0.0500 19,500 -0.00(-9.09%)
Jan 09, 2019 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 28, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Dec 27, 2018 0.0550 0.0550 0.0550 0.0550 46,000 -0.02(-21.43%)
Dec 20, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Dec 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 10, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 07, 2018 0.0600 0.0600 0.0500 0.0500 48,000 -0.01(-16.67%)
Dec 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 28, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 21, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 20, 2018 0.0650 0.0650 0.0650 30 +0.00(+0.00%)
Nov 15, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Nov 14, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.01(+15.38%)
Nov 08, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Nov 06, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 05, 2018 0.0750 0.0750 0.0750 0.0750 34,200 +0.00(+0.00%)
Oct 30, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 25, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 24, 2018 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Oct 22, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 15, 2018 0.0800 0.0800 0.0800 0.0800 10,100 -0.01(-5.88%)
Oct 12, 2018 0.0850 0.0850 0.0850 0.0850 36,000 +0.01(+6.25%)
Oct 09, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 01, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 27, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 25, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 24, 2018 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Sep 21, 2018 0.0750 0.0750 0.0750 0.0750 37,000 -0.03(-25.00%)
Sep 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Sep 17, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Sep 14, 2018 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Sep 11, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Sep 04, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Aug 30, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 29, 2018 0.0850 0.0850 0.0850 0.0850 9,990 -0.01(-15.00%)
Aug 27, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 14, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 13, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Aug 09, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 07, 2018 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 01, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 31, 2018 0.0750 0.0750 0.0750 0.0750 3,500 -0.01(-6.25%)
Jul 27, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 25, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 24, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jul 23, 2018 0.0800 0.0800 0.0800 0.0800 4,820 +0.00(+0.00%)
Jul 17, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 13, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jul 12, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
Jul 11, 2018 0.0850 0.0900 0.0850 0.0900 49,166 +0.00(+5.88%)
Jul 10, 2018 0.0850 0.0850 0.0850 0.0850 1,809 -0.01(-15.00%)
Jul 06, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 05, 2018 0.0950 0.1000 0.0950 0.1000 13,000 +0.01(+5.26%)
Jul 04, 2018 0.0850 0.0950 0.0850 0.0950 48,400 +0.01(+5.56%)
Jul 03, 2018 0.0950 0.0950 0.0900 0.0900 18,000 -0.01(-5.26%)
Jun 29, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 28, 2018 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Jun 27, 2018 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 26, 2018 0.1050 0.1050 0.1000 0.1000 39,601 -0.01(-9.09%)
Jun 25, 2018 0.1150 0.1150 0.1100 0.1100 14,808 -0.01(-4.35%)
Jun 22, 2018 0.1250 0.1250 0.1150 0.1150 66,050 -0.03(-23.33%)
Jun 21, 2018 0.1850 0.1850 0.1500 0.1500 15,000 -0.05(-25.00%)
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.