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 (%)
Sep 30, 2020 0.1100 0.1100 0.1000 0.1000 21,199 -0.01(-9.09%)
Sep 29, 2020 0.1200 0.1200 0.1100 0.1100 47,533 -0.01(-4.35%)
Sep 28, 2020 0.1200 0.1200 0.1150 0.1150 15,000 +0.01(+4.55%)
Sep 25, 2020 0.1200 0.1200 0.1100 0.1100 13,300 +0.00(+0.00%)
Sep 24, 2020 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Sep 23, 2020 0.1100 0.1100 0.1050 0.1050 92,000 -0.01(-12.50%)
Sep 22, 2020 0.1200 0.1200 0.1200 0.1200 14,500 +0.00(+4.35%)
Sep 21, 2020 0.1300 0.1300 0.1050 0.1150 88,500 -0.02(-14.81%)
Sep 18, 2020 0.1300 0.1400 0.1300 0.1350 338,000 -0.01(-3.57%)
Sep 17, 2020 0.1300 0.1400 0.1300 0.1400 99,500 +0.01(+3.70%)
Sep 16, 2020 0.1200 0.1400 0.1200 0.1350 339,000 +0.01(+8.00%)
Sep 15, 2020 0.0850 0.1350 0.0850 0.1250 595,675 +0.04(+38.89%)
Sep 14, 2020 0.0800 0.0900 0.0800 0.0900 539,054 +0.02(+28.57%)
Sep 08, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 04, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 02, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 01, 2020 0.0800 0.0800 0.0800 0.0800 6,010 +0.00(+0.00%)
Aug 31, 2020 0.0800 0.0850 0.0800 0.0800 178,500 +0.01(+14.29%)
Aug 28, 2020 0.0700 0.0700 0.0700 0.0700 92,000 +0.01(+7.69%)
Aug 26, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 25, 2020 0.0700 0.0700 0.0650 0.0650 56,800 -0.01(-7.14%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 41,000 +0.00(+0.00%)
Aug 21, 2020 0.0700 0.0700 0.0700 0.0700 87,000 +0.01(+7.69%)
Aug 20, 2020 0.0600 0.0650 0.0600 0.0650 536,433 +0.00(+0.00%)
Aug 18, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 17, 2020 0.0700 0.0700 0.0700 0.0700 38,000 -0.00(-6.67%)
Aug 14, 2020 0.0750 0.0750 0.0750 0.0750 56,434 +0.00(+7.14%)
Aug 12, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 11, 2020 0.0600 0.0600 0.0600 0.0600 30,207 +0.00(+0.00%)
Aug 10, 2020 0.0600 0.0600 0.0600 0.0600 25,000 -0.02(-25.00%)
Aug 07, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.02(+33.33%)
Aug 06, 2020 0.0750 0.0750 0.0600 0.0600 41,000 -0.01(-14.29%)
Aug 05, 2020 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
Aug 04, 2020 0.0700 0.0700 0.0700 0.0700 39,000 +0.01(+7.69%)
Jul 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 30, 2020 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jul 28, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 27, 2020 0.0750 0.0750 0.0750 0.0750 4,472 +0.00(+0.00%)
Jul 24, 2020 0.0650 0.0750 0.0650 0.0750 11,000 +0.01(+15.38%)
Jul 23, 2020 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-13.33%)
Jul 22, 2020 0.0700 0.0750 0.0650 0.0750 153,000 +0.00(+7.14%)
Jul 21, 2020 0.0700 0.0700 0.0700 4 +0.00(+0.00%)
Jul 20, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Jul 16, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 15, 2020 0.0600 0.0750 0.0600 0.0750 68,500 +0.01(+15.38%)
Jul 14, 2020 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Jul 13, 2020 0.0700 0.0700 0.0650 0.0650 52,221 -0.01(-13.33%)
Jul 09, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 08, 2020 0.0700 0.0800 0.0700 0.0800 117,000 +0.01(+14.29%)
Jul 07, 2020 0.0650 0.0700 0.0650 0.0700 162,999 +0.01(+16.67%)
Jul 06, 2020 0.0600 0.0600 0.0600 0.0600 100,225 +0.00(+0.00%)
Jul 03, 2020 0.0550 0.0600 0.0500 0.0600 166,226 +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.