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 (%)
Jun 30, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 29, 2021 0.0800 0.0800 0.0800 0.0800 230,500 -0.01(-5.88%)
Jun 28, 2021 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Jun 25, 2021 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jun 23, 2021 0.0850 0.0850 0.0850 900 -0.00(-5.56%)
Jun 22, 2021 0.0900 0.0900 0.0900 0.0900 49,033 -0.01(-5.26%)
Jun 21, 2021 0.0950 0.0950 0.0950 0.0950 25,500 +0.00(+0.00%)
Jun 17, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 14, 2021 0.1000 0.1000 0.1000 17 +0.00(+0.00%)
Jun 09, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 07, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 03, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 02, 2021 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jun 01, 2021 0.1000 0.1000 0.1000 0.1000 65,000 +0.01(+5.26%)
May 31, 2021 0.0950 0.0950 0.0950 0.0950 160,500 +0.00(+0.00%)
May 28, 2021 0.1000 0.1000 0.0950 0.0950 87,600 +0.00(+0.00%)
May 27, 2021 0.1050 0.1050 0.0950 0.0950 182,500 -0.01(-9.52%)
May 26, 2021 0.1050 0.1050 0.1050 0.1050 42,651 +0.00(+0.00%)
May 25, 2021 0.1050 0.1050 0.1050 0.1050 18,500 +0.00(+0.00%)
May 21, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 20, 2021 0.1100 0.1100 0.1100 0.1100 65,500 -0.01(-4.35%)
May 19, 2021 0.1100 0.1150 0.1100 0.1150 137,000 +0.00(+0.00%)
May 18, 2021 0.1150 0.1150 0.1150 0.1150 90,000 +0.00(+0.00%)
May 17, 2021 0.1150 0.1150 0.1150 0.1150 66,000 +0.00(+0.00%)
May 12, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 11, 2021 0.1300 0.1300 0.1150 0.1150 106,038 -0.01(-8.00%)
May 10, 2021 0.1200 0.1250 0.1150 0.1250 167,500 +0.01(+4.17%)
May 07, 2021 0.1200 0.1200 0.1200 0.1200 65,000 +0.00(+0.00%)
May 06, 2021 0.1200 0.1200 0.1200 0.1200 113,000 +0.00(+0.00%)
May 05, 2021 0.1200 0.1200 0.1200 160 +0.00(+0.00%)
May 04, 2021 0.1200 0.1200 0.1200 0.1200 20,500 +0.00(+0.00%)
May 03, 2021 0.1300 0.1300 0.1200 0.1200 45,000 +0.00(+0.00%)
Apr 30, 2021 0.1250 0.1250 0.1200 0.1200 276,088 -0.01(-4.00%)
Apr 29, 2021 0.1200 0.1250 0.1200 0.1250 220,000 +0.00(+0.00%)
Apr 28, 2021 0.1300 0.1300 0.1200 0.1250 426,500 -0.01(-3.85%)
Apr 27, 2021 0.1350 0.1350 0.1300 0.1300 51,700 -0.01(-3.70%)
Apr 26, 2021 0.1300 0.1350 0.1300 0.1350 126,500 +0.01(+3.85%)
Apr 23, 2021 0.1300 0.1350 0.1250 0.1300 389,500 +0.00(+0.00%)
Apr 22, 2021 0.1450 0.1450 0.1300 0.1300 409,300 -0.01(-10.34%)
Apr 21, 2021 0.1500 0.1500 0.1450 0.1450 187,000 -0.01(-3.33%)
Apr 20, 2021 0.1500 0.1500 0.1450 0.1500 103,500 -0.01(-3.23%)
Apr 19, 2021 0.1600 0.1750 0.1550 0.1550 464,625 +0.00(+0.00%)
Apr 16, 2021 0.1600 0.1600 0.1550 0.1550 190,000 +0.01(+3.33%)
Apr 15, 2021 0.1400 0.1700 0.1400 0.1500 1,275,500 +0.01(+7.14%)
Apr 14, 2021 0.1400 0.1400 0.1350 0.1400 42,900 +0.02(+12.00%)
Apr 13, 2021 0.1400 0.1400 0.1250 0.1250 225,000 -0.02(-10.71%)
Apr 12, 2021 0.1500 0.1500 0.1400 0.1400 245,000 -0.00(-3.45%)
Apr 09, 2021 0.1500 0.1500 0.1400 0.1450 201,000 -0.01(-6.45%)
Apr 08, 2021 0.1350 0.1600 0.1250 0.1550 589,233 +0.02(+19.23%)
Apr 07, 2021 0.1100 0.1350 0.1100 0.1300 638,105 +0.03(+23.81%)
Apr 06, 2021 0.1000 0.1050 0.0950 0.1050 426,000 +0.00(+5.00%)
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.