Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rt Minerals Corp (TSV: RTM )

0.0150 -0.0050 (-25.00%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 0.1750 0.1750 0.1750 0.1750 18,000 -0.01(-2.78%)
Nov 27, 2020 0.1500 0.1800 0.1250 0.1800 655,450 +0.01(+9.09%)
Nov 26, 2020 0.1700 0.1700 0.1500 0.1650 98,500 -0.01(-2.94%)
Nov 25, 2020 0.1700 0.1700 0.1700 0.1700 30,168 +0.01(+3.03%)
Nov 24, 2020 0.1700 0.1700 0.1650 0.1650 61,150 -0.01(-2.94%)
Nov 23, 2020 0.1750 0.1800 0.1700 0.1700 137,000 -0.00(-2.86%)
Nov 20, 2020 0.1800 0.1800 0.1750 0.1750 236,220 +0.01(+6.06%)
Nov 19, 2020 0.1700 0.1700 0.1650 0.1650 44,000 -0.01(-2.94%)
Nov 18, 2020 0.1800 0.1800 0.1700 0.1700 84,800 -0.01(-5.56%)
Nov 17, 2020 0.1750 0.1800 0.1700 0.1800 127,500 +0.01(+2.86%)
Nov 16, 2020 0.1950 0.2000 0.1700 0.1750 761,211 -0.02(-10.26%)
Nov 13, 2020 0.1900 0.2150 0.1800 0.1950 459,100 +0.01(+2.63%)
Nov 12, 2020 0.2400 0.2500 0.1850 0.1900 1,951,823 -0.08(-29.63%)
Nov 11, 2020 0.1500 0.2850 0.1300 0.2700 3,628,187 +0.16(+134.78%)
Nov 10, 2020 0.1000 0.1200 0.1000 0.1150 266,000 +0.03(+27.78%)
Nov 09, 2020 0.0800 0.0900 0.0750 0.0900 117,600 +0.00(+5.88%)
Nov 06, 2020 0.0750 0.0850 0.0750 0.0850 121,000 +0.01(+6.25%)
Nov 05, 2020 0.0750 0.0800 0.0750 0.0800 6,000 +0.01(+6.67%)
Nov 04, 2020 0.0800 0.0800 0.0750 0.0750 10,859 +0.00(+0.00%)
Oct 28, 2020 0.0750 0.0750 0.0750 0 -0.03(-28.57%)
Oct 23, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 21, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Oct 20, 2020 0.0950 0.0950 0.0900 0.0950 70,425 +0.00(+0.00%)
Oct 19, 2020 0.0950 0.0950 0.0950 56 +0.00(+0.00%)
Oct 13, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 09, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 07, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 06, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
Oct 05, 2020 0.0950 0.1000 0.0850 0.0850 53,000 -0.01(-15.00%)
Oct 02, 2020 0.1000 0.1000 0.0900 0.1000 64,000 -0.01(-9.09%)
Oct 01, 2020 0.1050 0.1100 0.1000 0.1100 20,000 +0.01(+10.00%)
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%)
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.