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

Royal Road Minerals Ltd (TSV: RYR )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 17, 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, 2019 0.1700 0.1750 0.1700 0.1750 11,500 +0.01(+6.06%)
Apr 26, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 25, 2019 0.1750 0.1750 0.1650 0.1700 170,000 +0.00(+0.00%)
Apr 24, 2019 0.1800 0.1800 0.1700 0.1700 133,700 -0.00(-2.86%)
Apr 23, 2019 0.1700 0.1750 0.1650 0.1750 242,000 +0.00(+2.94%)
Apr 22, 2019 0.1700 0.1700 0.1700 0.1700 23,000 -0.00(-2.86%)
Apr 18, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 17, 2019 0.1800 0.1800 0.1750 0.1750 202,000 +0.00(+0.00%)
Apr 16, 2019 0.1750 0.1800 0.1700 0.1750 782,800 +0.01(+6.06%)
Apr 15, 2019 0.1600 0.1750 0.1600 0.1650 243,053 -0.01(-2.94%)
Apr 12, 2019 0.1500 0.1700 0.1500 0.1700 374,678 +0.03(+21.43%)
Apr 11, 2019 0.1450 0.1450 0.1400 0.1400 28,000 +0.00(+0.00%)
Apr 10, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Apr 09, 2019 0.1400 0.1400 0.1400 140 +0.00(+0.00%)
Apr 08, 2019 0.1400 0.1400 0.1400 0.1400 145,500 +0.00(+0.00%)
Apr 05, 2019 0.1450 0.1450 0.1400 0.1400 34,100 -0.01(-6.67%)
Apr 04, 2019 0.1500 0.1500 0.1450 0.1500 132,500 -0.01(-6.25%)
Apr 03, 2019 0.1450 0.1600 0.1450 0.1600 28,000 +0.01(+6.67%)
Apr 02, 2019 0.1350 0.1500 0.1350 0.1500 10,499 +0.01(+7.14%)
Apr 01, 2019 0.1450 0.1450 0.1400 0.1400 6,000 -0.01(-6.67%)
Mar 29, 2019 0.1500 0.1500 0.1500 0.1500 2,500 +0.01(+7.14%)
Mar 27, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 26, 2019 0.1450 0.1500 0.1400 0.1450 31,926 +0.00(+0.00%)
Mar 25, 2019 0.1500 0.1500 0.1400 0.1450 364,058 +0.00(+0.00%)
Mar 22, 2019 0.1400 0.1450 0.1400 0.1450 565,500 +0.01(+7.41%)
Mar 21, 2019 0.1350 0.1350 0.1350 0.1350 52,975 +0.00(+0.00%)
Mar 20, 2019 0.1350 0.1350 0.1350 0.1350 59,000 +0.00(+0.00%)
Mar 18, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Mar 15, 2019 0.1250 0.1250 0.1250 0.1250 21,500 +0.00(+0.00%)
Mar 14, 2019 0.1350 0.1350 0.1250 0.1250 181,000 -0.01(-7.41%)
Mar 13, 2019 0.1350 0.1350 0.1350 0.1350 295,000 +0.01(+3.85%)
Mar 12, 2019 0.1300 0.1300 0.1250 0.1300 207,000 +0.01(+4.00%)
Mar 11, 2019 0.1250 0.1250 0.1250 0.1250 155,800 +0.00(+0.00%)
Mar 08, 2019 0.1200 0.1250 0.1200 0.1250 367,500 +0.01(+4.17%)
Mar 07, 2019 0.1200 0.1250 0.1150 0.1200 356,674 +0.00(+0.00%)
Mar 06, 2019 0.1200 0.1300 0.1200 0.1200 469,000 +0.00(+0.00%)
Mar 05, 2019 0.1050 0.1200 0.1050 0.1200 604,670 +0.04(+50.00%)
Mar 04, 2019 0.0800 0.0800 0.0800 525 +0.00(+0.00%)
Mar 01, 2019 0.0800 0.0800 0.0800 12 +0.00(+0.00%)
Feb 28, 2019 0.0900 0.0900 0.0800 0.0800 40,000 -0.03(-27.27%)
Feb 27, 2019 0.0900 0.1100 0.0900 0.1100 726,160 +0.02(+29.41%)
Feb 26, 2019 0.0850 0.0850 0.0850 0.0850 200,000 +0.01(+13.33%)
Feb 25, 2019 0.0750 0.0750 0.0750 0.0750 2,008 -0.01(-6.25%)
Feb 22, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Feb 21, 2019 0.0700 0.0700 0.0700 0.0700 90,025 -0.01(-12.50%)
Feb 20, 2019 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+6.67%)
Feb 19, 2019 0.0850 0.0850 0.0750 0.0750 107,000 -0.01(-11.76%)
Feb 15, 2019 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Feb 12, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 07, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 06, 2019 0.0700 0.0700 0.0700 232 +0.00(+0.00%)
Feb 05, 2019 0.0700 0.0700 0.0700 53 +0.00(+0.00%)
Feb 04, 2019 0.0750 0.0750 0.0700 0.0700 31,000 -0.00(-6.67%)
Feb 01, 2019 0.0700 0.0800 0.0700 0.0750 148,318 -0.01(-6.25%)
Jan 30, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 29, 2019 0.0700 0.0700 0.0700 0.0700 1,013 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0700 0.0700 858,266 +0.01(+7.69%)
Jan 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 23, 2019 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Jan 22, 2019 0.0650 0.0650 0.0650 0.0650 100,000 -0.01(-13.33%)
Jan 21, 2019 0.0750 0.0750 0.0750 320 +0.00(+0.00%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 04, 2019 0.0700 0.0700 0.0700 246 +0.00(+0.00%)
Jan 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 28, 2018 0.0700 0.0700 0.0650 0.0650 9,176 -0.01(-7.14%)
Dec 27, 2018 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 21, 2018 0.0650 0.0650 0.0650 0.0650 19,194 +0.00(+0.00%)
Dec 20, 2018 0.0750 0.0750 0.0650 0.0650 25,500 +0.00(+0.00%)
Dec 18, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 17, 2018 0.0650 0.0650 0.0650 106 +0.00(+0.00%)
Dec 13, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 11, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 10, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 06, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 05, 2018 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Dec 04, 2018 0.0700 0.0700 0.0700 0.0700 125,017 +0.00(+0.00%)
Dec 03, 2018 0.0700 0.0750 0.0700 0.0700 224,500 +0.00(+0.00%)
Nov 30, 2018 0.0700 0.0700 0.0700 0.0700 31,000 -0.00(-6.67%)
Nov 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 27, 2018 0.0750 0.0750 0.0750 0.0750 5,267 +0.00(+0.00%)
Nov 20, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 16, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 12, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 07, 2018 0.0800 0.0850 0.0750 0.0750 83,150 +0.00(+0.00%)
Nov 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 01, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 30, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 29, 2018 0.0750 0.0750 0.0750 0.0750 201,159 +0.00(+0.00%)
Oct 26, 2018 0.0750 0.0750 0.0750 0.0750 335,000 +0.00(+0.00%)
Oct 25, 2018 0.0750 0.0750 0.0750 0.0750 95,000 -0.01(-6.25%)
Oct 24, 2018 0.0800 0.0800 0.0800 0.0800 198,257 +0.00(+0.00%)
Oct 23, 2018 0.0800 0.0800 0.0800 0.0800 1,598 +0.00(+0.00%)
Oct 22, 2018 0.0800 0.0800 0.0800 0.0800 51,000 -0.01(-5.88%)
Oct 19, 2018 0.0850 0.0850 0.0850 0.0850 16,372 +0.00(+0.00%)
Oct 18, 2018 0.0800 0.0850 0.0750 0.0850 130,000 +0.00(+0.00%)
Oct 17, 2018 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Oct 16, 2018 0.0850 0.0850 0.0850 27 +0.00(+0.00%)
Oct 15, 2018 0.0850 0.0850 0.0850 0.0850 4,025 +0.00(+0.00%)
Oct 12, 2018 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Oct 10, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 04, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 03, 2018 0.0850 0.0850 0.0850 0.0850 23,008 -0.00(-5.56%)
Oct 02, 2018 0.0850 0.0900 0.0850 0.0900 2,010,000 +0.00(+0.00%)
Oct 01, 2018 0.0900 0.0900 0.0900 0.0900 48,000 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 25, 2018 0.0800 0.0850 0.0800 0.0850 686,999 +0.01(+6.25%)
Sep 20, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 18, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Sep 17, 2018 0.0850 0.1000 0.0850 0.0950 124,000 +0.01(+18.75%)
Sep 13, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 12, 2018 0.0900 0.0900 0.0900 0.0900 17,043 +0.01(+12.50%)
Sep 10, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 07, 2018 0.0800 0.0800 0.0750 0.0750 85,000 -0.03(-25.00%)
Sep 06, 2018 0.0800 0.1000 0.0800 0.1000 163,500 +0.01(+17.65%)
Sep 05, 2018 0.0850 0.0850 0.0850 0.0850 41,999 +0.00(+0.00%)
Sep 04, 2018 0.0850 0.0850 0.0850 0.0850 51,000 +0.00(+0.00%)
Aug 30, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 29, 2018 0.0900 0.0900 0.0900 0.0900 100,000 -0.01(-5.26%)
Aug 28, 2018 0.0950 0.0950 0.0950 0.0950 50,000 +0.00(+0.00%)
Aug 27, 2018 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+5.56%)
Aug 23, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 22, 2018 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Aug 21, 2018 0.0900 0.0900 0.0900 0.0900 98,999 +0.00(+5.88%)
Aug 20, 2018 0.0850 0.0850 0.0850 53 +0.00(+0.00%)
Aug 16, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 15, 2018 0.0850 0.0850 0.0850 0.0850 500,000 -0.00(-5.56%)
Aug 14, 2018 0.0900 0.0900 0.0900 0.0900 30,000 +0.01(+12.50%)
Aug 13, 2018 0.0850 0.0850 0.0800 0.0800 33,008 -0.01(-5.88%)
Aug 08, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 07, 2018 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Aug 03, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 01, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 31, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 30, 2018 640 +0.00(+0.00%)
Jul 27, 2018 0.0850 0.0850 0.0850 0.0850 14,800 +0.00(+0.00%)
Jul 26, 2018 0.0900 0.0900 0.0850 0.0850 5,820 -0.00(-5.56%)
Jul 24, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 23, 2018 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jul 17, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 11, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 09, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 29, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 28, 2018 0.1000 0.1000 0.0900 0.0950 61,600 +0.01(+5.56%)
Jun 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 19, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 18, 2018 0.0900 0.0900 0.0900 0.0900 3,680 -0.01(-5.26%)
Jun 15, 2018 0.0950 0.0950 0.0950 292,000 +0.00(+0.00%)
Jun 14, 2018 0.0900 0.0950 0.0900 0.0950 26,000 +0.01(+5.56%)
Jun 13, 2018 0.0900 0.0900 0.0900 0.0900 112,296 -0.01(-10.00%)
Jun 12, 2018 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 340 +0.01(+11.11%)
Jun 07, 2018 0.0950 0.0950 0.0900 0.0900 42,000 -0.01(-5.26%)
Jun 06, 2018 0.0950 0.0950 0.0950 0.0950 43,509 +0.00(+0.00%)
Jun 05, 2018 0.0900 0.0950 0.0900 0.0950 57,006 +0.00(+0.00%)
Jun 04, 2018 0.0950 0.0950 0.0950 0.0950 110,150 +0.00(+0.00%)
Jun 01, 2018 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
May 31, 2018 0.1000 0.1000 0.0950 0.0950 201,000 -0.01(-5.00%)
May 30, 2018 0.1050 0.1050 0.1000 0.1000 87,500 -0.00(-4.76%)
May 29, 2018 0.0950 0.1050 0.0950 0.1050 2,062,746 +0.01(+10.53%)
May 28, 2018 0.1000 0.1000 0.0950 0.0950 171,000 -0.01(-9.52%)
May 25, 2018 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
May 24, 2018 0.1100 0.1100 0.1050 0.1050 41,186 -0.01(-4.55%)
May 23, 2018 0.1100 0.1100 0.1000 0.1100 94,033 +0.00(+0.00%)
May 22, 2018 0.1100 0.1100 0.1100 0.1100 6,539 +0.00(+0.00%)
May 18, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 17, 2018 0.1200 0.1200 0.1200 0.1200 49,500 +0.01(+9.09%)
May 10, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
May 07, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
May 04, 2018 0.1200 0.1300 0.1200 0.1300 143,284 +0.00(+0.00%)
May 03, 2018 0.1200 0.1300 0.1200 0.1300 12,500 +0.01(+8.33%)
May 02, 2018 0.1300 0.1300 0.1200 0.1200 189,000 -0.01(-7.69%)
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.