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

Royal Road Minerals Ltd (TSV: RYR )

0.1000 -0.0100 (-9.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 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 30, 2018 0.1300 0.1300 0.1300 0.1300 21,530 -0.01(-3.70%)
Apr 26, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 25, 2018 0.1300 0.1300 0.1200 0.1300 25,800 -0.01(-3.70%)
Apr 24, 2018 0.1250 0.1350 0.1250 0.1350 203,500 +0.02(+12.50%)
Apr 23, 2018 0.1250 0.1250 0.1200 0.1200 211,001 +0.00(+0.00%)
Apr 20, 2018 0.1200 0.1200 0.1200 0.1200 311,502 +0.00(+0.00%)
Apr 19, 2018 0.1200 0.1200 0.1200 0.1200 25,008 +0.00(+0.00%)
Apr 18, 2018 0.1200 0.1200 0.1200 0.1200 29,500 +0.00(+0.00%)
Apr 17, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Apr 16, 2018 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Apr 13, 2018 0.1100 0.1200 0.1100 0.1200 24,000 +0.01(+14.29%)
Apr 12, 2018 0.1100 0.1150 0.1050 0.1050 104,000 +0.00(+5.00%)
Apr 11, 2018 0.1050 0.1100 0.1000 0.1000 132,088 -0.00(-4.76%)
Apr 10, 2018 0.1050 0.1050 0.1050 0.1050 56,500 +0.00(+5.00%)
Apr 09, 2018 0.1100 0.1100 0.1000 0.1000 289,000 -0.01(-9.09%)
Apr 06, 2018 0.1150 0.1150 0.1100 0.1100 30,000 +0.00(+0.00%)
Apr 05, 2018 0.1150 0.1150 0.1050 0.1100 395,053 +0.00(+0.00%)
Apr 04, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Apr 03, 2018 0.1000 0.1000 0.1000 0.1000 1,029 +0.00(+0.00%)
Apr 02, 2018 0.1000 0.1000 0.1000 0.1000 2,500 -0.01(-9.09%)
Mar 29, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 28, 2018 0.1100 0.1100 0.1100 0.1100 216,100 -0.01(-4.35%)
Mar 27, 2018 0.1100 0.1150 0.1100 0.1150 28,500 +0.01(+4.55%)
Mar 26, 2018 0.1200 0.1200 0.1100 0.1100 47,570 -0.01(-4.35%)
Mar 23, 2018 0.1150 0.1200 0.1150 0.1150 40,003 +0.01(+4.55%)
Mar 22, 2018 0.1150 0.1200 0.1100 0.1100 40,250 +0.00(+0.00%)
Mar 21, 2018 0.1150 0.1150 0.1100 0.1100 36,510 +0.00(+0.00%)
Mar 19, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 16, 2018 0.1250 0.1300 0.1150 0.1150 42,500 -0.01(-8.00%)
Mar 15, 2018 0.1150 0.1250 0.1150 0.1250 45,500 +0.01(+13.64%)
Mar 14, 2018 0.1100 0.1350 0.1100 0.1100 304,000 +0.00(+0.00%)
Mar 13, 2018 0.1200 0.1200 0.1100 0.1100 18,500 -0.01(-8.33%)
Mar 12, 2018 0.1200 0.1250 0.1100 0.1200 224,500 +0.00(+0.00%)
Mar 09, 2018 0.1300 0.1300 0.1200 0.1200 57,500 -0.01(-7.69%)
Mar 08, 2018 0.1300 0.1300 0.1250 0.1300 334,000 +0.00(+0.00%)
Mar 07, 2018 0.1400 0.1400 0.1300 0.1300 353,000 +0.00(+0.00%)
Mar 06, 2018 0.1300 0.1300 0.1250 0.1300 57,420 -0.01(-3.70%)
Mar 05, 2018 0.1400 0.1400 0.1350 0.1350 144,300 +0.00(+0.00%)
Mar 02, 2018 0.1300 0.1350 0.1300 0.1350 438,000 -0.01(-3.57%)
Mar 01, 2018 0.1350 0.1400 0.1300 0.1400 138,911 -0.01(-6.67%)
Feb 26, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 23, 2018 0.1400 0.1400 0.1400 0.1400 7,487 +0.01(+7.69%)
Feb 22, 2018 0.1600 0.1600 0.1300 0.1300 186,027 -0.03(-18.75%)
Feb 21, 2018 0.1550 0.1600 0.1550 0.1600 20,166 +0.01(+3.23%)
Feb 20, 2018 0.1600 0.1600 0.1550 0.1550 12,500 -0.01(-3.13%)
Feb 16, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Feb 15, 2018 0.1500 0.1650 0.1500 0.1650 1,246,500 +0.02(+10.00%)
Feb 13, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 09, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 08, 2018 0.1550 0.1550 0.1400 0.1500 69,095 +0.01(+7.14%)
Feb 07, 2018 0.1400 0.1400 0.1400 0.1400 1,160 +0.00(+0.00%)
Feb 06, 2018 0.1500 0.1500 0.1400 0.1400 99,000 -0.00(-3.45%)
Feb 05, 2018 0.1500 0.1450 0.1450 63,000 -0.01(-3.33%)
Feb 02, 2018 0.1600 0.1650 0.1500 0.1500 149,000 -0.02(-9.09%)
Feb 01, 2018 0.1800 0.1800 0.1650 0.1650 54,500 -0.01(-8.33%)
Jan 31, 2018 0.1800 0.1800 0.1700 0.1800 158,975 +0.00(+0.00%)
Jan 30, 2018 0.1700 0.1800 0.1700 0.1800 109,906 +0.01(+5.88%)
Jan 29, 2018 0.1650 0.1700 0.1550 0.1700 73,500 +0.01(+3.03%)
Jan 26, 2018 0.1650 0.1650 0.1600 0.1650 22,000 +0.00(+0.00%)
Jan 25, 2018 0.1650 0.1700 0.1600 0.1650 230,300 +0.00(+0.00%)
Jan 24, 2018 0.1500 0.1700 0.1500 0.1650 1,087,348 +0.03(+22.22%)
Jan 23, 2018 0.1350 0.1350 0.1150 0.1350 35,248 +0.02(+12.50%)
Jan 22, 2018 0.1350 0.1350 0.1150 0.1200 65,000 -0.02(-11.11%)
Jan 19, 2018 0.1350 0.1350 0.1350 0.1350 20,000 +0.02(+12.50%)
Jan 18, 2018 0.1200 0.1200 0.1200 0.1200 9,875 -0.02(-14.29%)
Jan 17, 2018 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Jan 16, 2018 0.1650 0.1350 0.1450 243,206 +0.01(+7.41%)
Jan 15, 2018 0.1350 0.1400 0.1350 0.1350 15,000 +0.03(+22.73%)
Jan 11, 2018 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jan 10, 2018 0.1250 0.1250 0.1200 0.1250 122,300 +0.00(+0.00%)
Jan 05, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 04, 2018 0.1350 0.1350 0.1250 0.1300 21,427 -0.01(-10.34%)
Jan 03, 2018 0.1300 0.1450 0.1300 0.1450 304,881 +0.01(+11.54%)
Jan 02, 2018 0.1300 0.1300 0.1300 0.1300 6,500 +0.01(+8.33%)
Dec 29, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 28, 2017 0.1300 0.1300 0.1300 0.1300 31,500 -0.01(-3.70%)
Dec 27, 2017 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Dec 22, 2017 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Dec 21, 2017 0.1250 0.1350 0.1250 0.1350 48,000 +0.01(+8.00%)
Dec 20, 2017 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Dec 19, 2017 0.1300 0.1300 0.1300 0.1300 105,000 -0.01(-3.70%)
Dec 18, 2017 0.1300 0.1350 0.1250 0.1350 90,500 +0.00(+0.00%)
Dec 15, 2017 0.1400 0.1400 0.1350 0.1350 99,500 +0.00(+0.00%)
Dec 14, 2017 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Dec 13, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Dec 12, 2017 0.1300 0.1500 0.1200 0.1400 865,500 +0.02(+12.00%)
Dec 11, 2017 0.1300 0.1300 0.1000 0.1250 495,208 -0.01(-3.85%)
Dec 08, 2017 0.1350 0.1350 0.1300 0.1300 262,000 +0.00(+0.00%)
Dec 07, 2017 0.1100 0.1300 0.1100 0.1300 292,000 +0.01(+13.04%)
Dec 06, 2017 0.1150 0.1150 0.1150 0.1150 68,500 -0.01(-11.54%)
Dec 05, 2017 0.1300 0.1450 0.1300 0.1300 521,708 +0.00(+0.00%)
Dec 04, 2017 0.1300 0.1300 0.1300 0.1300 393,500 +0.00(+0.00%)
Dec 01, 2017 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Nov 30, 2017 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-7.14%)
Nov 29, 2017 0.1300 0.1450 0.1300 0.1400 67,000 +0.01(+3.70%)
Nov 28, 2017 0.1300 0.1350 0.1150 0.1350 406,777 +0.01(+8.00%)
Nov 27, 2017 0.1100 0.1250 0.1100 0.1250 388,000 +0.01(+13.64%)
Nov 24, 2017 0.1150 0.1150 0.1100 0.1100 31,500 +0.00(+0.00%)
Nov 23, 2017 0.1000 0.1100 0.1000 0.1100 585,550 +0.01(+10.00%)
Nov 22, 2017 0.1000 0.1000 0.1000 0.1000 157,000 +0.00(+0.00%)
Nov 21, 2017 0.1000 0.1000 0.1000 0.1000 107,000 +0.00(+0.00%)
Nov 20, 2017 0.0900 0.1000 0.0900 0.1000 91,000 +0.01(+11.11%)
Nov 15, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 14, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Nov 13, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 10, 2017 0.1000 0.1000 0.1000 0.1000 15,500 -0.00(-4.76%)
Nov 08, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 07, 2017 0.1000 0.1000 0.0950 0.1000 265,000 +0.01(+11.11%)
Nov 03, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 02, 2017 0.1000 0.1000 0.0900 0.0900 382,032 -0.02(-18.18%)
Nov 01, 2017 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+10.00%)
Oct 31, 2017 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Oct 30, 2017 0.1050 0.1100 0.1000 0.1000 80,360 +0.00(+0.00%)
Oct 27, 2017 0.1000 0.1000 0.1000 0.1000 221,000 +0.00(+0.00%)
Oct 26, 2017 0.1000 0.1000 0.1000 0.1000 157,500 +0.00(+0.00%)
Oct 25, 2017 0.0850 0.1000 0.0850 0.1000 80,000 +0.01(+17.65%)
Oct 24, 2017 0.1000 0.1000 0.0850 0.0850 501,000 -0.01(-10.53%)
Oct 23, 2017 0.1000 0.1000 0.0950 0.0950 384,000 +0.01(+5.56%)
Oct 20, 2017 0.0950 0.1000 0.0900 0.0900 14,800 +0.00(+0.00%)
Oct 19, 2017 0.0900 0.0900 0.0850 0.0900 101,000 +0.00(+0.00%)
Oct 17, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 16, 2017 0.1000 0.1000 0.1000 0.1000 143,000 +0.00(+0.00%)
Oct 13, 2017 0.1100 0.1100 0.1000 0.1000 376,000 +0.00(+0.00%)
Oct 12, 2017 0.1050 0.1150 0.1000 0.1000 317,456 -0.00(-4.76%)
Oct 11, 2017 0.0950 0.1050 0.0950 0.1050 151,500 +0.00(+0.00%)
Oct 10, 2017 0.1050 0.1050 0.0850 0.1050 13,914,000 +0.01(+16.67%)
Oct 06, 2017 0.0850 0.0900 0.0850 0.0900 258,000 +0.00(+5.88%)
Oct 05, 2017 0.0900 0.0900 0.0850 0.0850 90,000 -0.01(-10.53%)
Oct 04, 2017 0.1000 0.1000 0.0950 0.0950 24,500 -0.01(-5.00%)
Oct 03, 2017 0.1050 0.1050 0.1000 0.1000 54,000 -0.00(-4.76%)
Oct 02, 2017 0.1000 0.1050 0.1000 0.1050 155,000 +0.00(+0.00%)
Sep 29, 2017 0.1000 0.1050 0.1000 0.1050 153,000 +0.00(+0.00%)
Sep 28, 2017 0.1050 0.1050 0.1050 0.1050 57,000 +0.00(+0.00%)
Sep 27, 2017 0.1000 0.1050 0.1000 0.1050 145,500 +0.00(+5.00%)
Sep 26, 2017 0.0900 0.1050 0.0900 0.1000 581,167 +0.01(+17.65%)
Sep 25, 2017 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Sep 22, 2017 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Sep 20, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 19, 2017 0.0750 0.0800 0.0750 0.0800 142,333 +0.00(+0.00%)
Sep 18, 2017 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Sep 15, 2017 0.0850 0.0850 0.0800 0.0800 187,000 +0.00(+0.00%)
Sep 14, 2017 0.0850 0.0900 0.0800 0.0800 192,000 +0.00(+0.00%)
Sep 13, 2017 0.0850 0.0850 0.0800 0.0800 158,000 -0.01(-5.88%)
Sep 12, 2017 0.0850 0.0900 0.0850 0.0850 180,200 +0.01(+6.25%)
Sep 11, 2017 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Sep 07, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 06, 2017 0.0800 0.0800 0.0800 0.0800 264,333 +0.00(+0.00%)
Sep 01, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 31, 2017 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Aug 30, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Aug 29, 2017 0.0750 0.0750 0.0700 0.0700 50,026 -0.00(-6.67%)
Aug 28, 2017 0.0750 0.0800 0.0750 0.0750 81,000 +0.00(+0.00%)
Aug 23, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 21, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 16, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 15, 2017 0.0750 0.0750 0.0750 0.0750 385,638 +0.00(+0.00%)
Aug 11, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 08, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 03, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 01, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 31, 2017 0.0750 0.0750 0.0750 0.0750 47,000 -0.01(-6.25%)
Jul 28, 2017 0.0800 0.0800 0.0800 0.0800 53,000 +0.01(+6.67%)
Jul 27, 2017 0.0750 0.0800 0.0700 0.0750 774,334 +0.00(+0.00%)
Jul 26, 2017 0.0800 0.0800 0.0750 0.0750 260,000 +0.00(+7.14%)
Jul 25, 2017 0.0750 0.0750 0.0700 0.0700 70,000 -0.01(-12.50%)
Jul 21, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 20, 2017 0.0750 0.0750 0.0750 0.0750 6,066 +0.00(+0.00%)
Jul 19, 2017 0.0700 0.0750 0.0700 0.0750 60,000 +0.00(+0.00%)
Jul 18, 2017 0.0750 0.0750 0.0750 0.0750 28,600 +0.00(+0.00%)
Jul 17, 2017 0.0700 0.0750 0.0700 0.0750 79,000 +0.00(+0.00%)
Jul 14, 2017 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Jul 13, 2017 0.0700 0.0700 0.0700 0.0700 124,200 +0.00(+0.00%)
Jul 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 10, 2017 0.0700 0.0700 0.0700 0.0700 374,000 +0.00(+0.00%)
Jul 07, 2017 0.0700 0.0700 0.0700 0.0700 241,000 +0.00(+0.00%)
Jul 06, 2017 0.0700 0.0700 0.0700 0.0700 450,133 +0.00(+0.00%)
Jul 05, 2017 0.0700 0.0700 0.0700 0.0700 10,600 +0.00(+0.00%)
Jul 04, 2017 0.0700 0.0700 0.0700 0.0700 433,000 +0.00(+0.00%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 28, 2017 0.0700 0.0700 0.0700 17 +0.00(+0.00%)
Jun 27, 2017 0.0700 0.0700 0.0700 0.0700 509,000 +0.01(+7.69%)
Jun 23, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 21, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 20, 2017 0.0650 0.0650 0.0650 0.0650 137,000 +0.00(+0.00%)
Jun 19, 2017 0.0650 0.0650 0.0650 0.0650 359,100 +0.01(+8.33%)
Jun 16, 2017 0.0750 0.0750 0.0600 0.0600 1,109,000 -0.01(-20.00%)
Jun 15, 2017 0.0750 0.0750 0.0750 0.0750 16,000 -0.01(-6.25%)
Jun 14, 2017 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Jun 13, 2017 0.0800 0.0800 0.0800 0.0800 5,150 +0.00(+0.00%)
Jun 12, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jun 09, 2017 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Jun 08, 2017 0.0750 0.0750 0.0750 0.0750 100,096 -0.01(-6.25%)
Jun 01, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 30, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 29, 2017 0.0850 0.0850 0.0800 0.0800 52,000 -0.01(-5.88%)
May 24, 2017 0.0850 0.0850 0.0850 44 +0.01(+6.25%)
May 23, 2017 0.0800 0.0800 0.0800 0.0800 63,087 -0.01(-5.88%)
May 18, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 15, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 12, 2017 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
May 11, 2017 0.0850 0.0850 0.0800 0.0800 19,750 -0.01(-5.88%)
May 08, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 05, 2017 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
May 04, 2017 0.0850 0.0900 0.0750 0.0900 121,700 +0.00(+0.00%)
May 02, 2017 0.0900 0.0900 0.0900 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.