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

Royal Road Minerals Ltd (OP: RRDMF )

0.0965 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 6, 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 (%)
May 28, 2020 0.1888 0.1888 0.1888 0 +0.00(+0.00%)
May 27, 2020 0.1884 0.1888 0.1884 0.1888 30,000 +0.02(+12.72%)
May 22, 2020 0.1675 0.1675 0.1675 0 +0.00(+1.52%)
May 21, 2020 0.1650 0.1650 0.1650 0.1650 17,000 -0.01(-8.33%)
May 20, 2020 0.1800 0.1800 0.1799 0.1800 20,000 +0.01(+5.88%)
May 19, 2020 0.1500 0.1728 0.1500 0.1700 82,072 +0.03(+19.72%)
May 15, 2020 0.1420 0.1420 0.1420 0 -0.01(-5.33%)
May 13, 2020 0.1500 0.1500 0.1500 0 -0.00(-0.46%)
May 08, 2020 0.1507 0.1507 0.1507 0 +0.00(+2.17%)
May 07, 2020 0.1475 0.1475 0.1475 0.1475 5,000 +0.00(+1.72%)
May 06, 2020 0.1451 0.1451 0.1450 0.1450 48,000 +0.00(+3.57%)
May 04, 2020 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
May 01, 2020 0.1576 0.1576 0.1550 0.1550 10,000 +0.00(+0.32%)
Apr 30, 2020 0.1545 0.1545 0.1545 0.1545 1,500 -0.01(-3.20%)
Apr 29, 2020 0.1561 0.1596 0.1531 0.1596 16,309 -0.01(-6.12%)
Apr 28, 2020 0.1694 0.1700 0.1694 0.1700 9,000 +0.02(+9.96%)
Apr 23, 2020 0.1546 0.1546 0.1546 0 -0.00(-1.84%)
Apr 21, 2020 0.1575 0.1575 0.1575 0 +0.00(+0.00%)
Apr 20, 2020 0.1575 0.1575 0.1575 0.1575 328,517 +0.02(+11.62%)
Apr 17, 2020 0.1411 0.1411 0.1411 0.1411 301,400 -0.01(-9.55%)
Apr 16, 2020 0.1560 0.1560 0.1560 0.1560 162,000 +0.03(+22.64%)
Apr 14, 2020 0.1272 0.1272 0.1272 0 -0.00(-0.08%)
Apr 03, 2020 0.1273 0.1273 0.1273 0 +0.01(+7.52%)
Apr 02, 2020 0.1029 0.1239 0.1029 0.1184 5,523 +0.02(+15.06%)
Apr 01, 2020 0.1029 0.1029 0.1029 0.1029 1,000 +0.01(+13.08%)
Mar 23, 2020 0.0910 0.0910 0.0910 0 -0.02(-16.05%)
Mar 19, 2020 0.1084 0.1084 0.1084 0 +0.00(+3.14%)
Mar 18, 2020 0.1051 0.1051 0.1051 1,000 +0.00(+0.00%)
Mar 17, 2020 0.1051 0.1051 0.1051 20 +0.00(+0.00%)
Mar 13, 2020 0.1051 0.1051 0.1051 0 -0.02(-13.36%)
Mar 12, 2020 0.1268 0.1268 0.1156 0.1213 18,083 -0.03(-19.88%)
Mar 09, 2020 0.1514 0.1514 0.1514 0 -0.00(-0.39%)
Mar 06, 2020 0.1520 0.1520 0.1520 0.1520 1,500 -0.01(-5.77%)
Mar 04, 2020 0.1613 0.1613 0.1613 0 -0.01(-4.78%)
Feb 28, 2020 0.1694 0.1694 0.1694 0 +0.00(+0.00%)
Feb 27, 2020 0.1545 0.1694 0.1545 0.1694 2,328 +0.00(+2.17%)
Feb 25, 2020 0.1658 0.1658 0.1658 0 +0.01(+6.83%)
Feb 24, 2020 0.1714 0.1745 0.1552 0.1552 11,000 -0.02(-11.06%)
Feb 18, 2020 0.1745 0.1745 0.1745 0 +0.00(+0.00%)
Feb 14, 2020 0.1719 0.1745 0.1719 0.1745 600 -0.00(-0.91%)
Feb 13, 2020 0.1761 0.1761 0.1761 0.1761 1,500 +0.00(+0.00%)
Feb 12, 2020 0.1761 0.1761 0.1761 0.1761 1,500 -0.00(-0.40%)
Feb 11, 2020 0.1768 0.1768 0.1768 0.1768 5,000 +0.01(+7.94%)
Feb 10, 2020 0.1638 0.1638 0.1638 0.1638 1,000 -0.02(-9.70%)
Feb 07, 2020 0.1729 0.1814 0.1729 0.1814 2,300 +0.00(+1.91%)
Feb 06, 2020 0.1780 0.1780 0.1780 58 +0.00(+0.00%)
Feb 05, 2020 0.1655 0.1780 0.1571 0.1780 9,312 +0.01(+5.01%)
Feb 04, 2020 0.1644 0.1695 0.1644 0.1695 6,056 -0.01(-6.15%)
Feb 03, 2020 0.1806 0.1806 0.1806 0.1806 3,055 -0.00(-0.99%)
Jan 31, 2020 0.1824 0.1824 0.1824 0.1824 600 +0.00(+0.11%)
Jan 28, 2020 0.1822 0.1822 0.1822 0 -0.03(-14.54%)
Jan 24, 2020 0.2132 0.2132 0.2132 0 +0.00(+0.00%)
Jan 23, 2020 0.2132 0.2132 0.2132 0.2132 1,000 -0.02(-8.34%)
Jan 15, 2020 0.2326 0.2326 0.2326 0 +0.01(+6.50%)
Jan 13, 2020 0.2184 0.2184 0.2184 0 +0.00(+0.23%)
Jan 09, 2020 0.2179 0.2179 0.2179 0 -0.01(-4.64%)
Jan 07, 2020 0.2285 0.2285 0.2285 0 -0.00(-0.09%)
Jan 06, 2020 0.2232 0.2287 0.2232 0.2287 3,000 -0.00(-0.39%)
Jan 03, 2020 0.2273 0.2310 0.2273 0.2296 16,000 +0.04(+19.40%)
Jan 02, 2020 0.1923 0.1923 0.1923 0.1923 1,030 +0.01(+3.33%)
Dec 31, 2019 0.1861 0.1861 0.1861 0.1861 1,000 +0.01(+4.96%)
Dec 30, 2019 0.1864 0.1864 0.1773 0.1773 1,475 -0.01(-4.63%)
Dec 27, 2019 0.1859 0.1859 0.1859 8 +0.00(+0.00%)
Dec 23, 2019 0.1859 0.1859 0.1859 0 +0.02(+9.16%)
Dec 19, 2019 0.1703 0.1703 0.1703 0 -0.02(-9.41%)
Dec 18, 2019 0.1907 0.1944 0.1854 0.1880 59,500 -0.01(-5.53%)
Dec 16, 2019 0.1990 0.1990 0.1990 0 -0.01(-3.44%)
Dec 11, 2019 0.2061 0.2061 0.2061 0 -0.00(-1.67%)
Dec 10, 2019 0.2250 0.2250 0.2096 0.2096 6,000 -0.02(-9.11%)
Dec 09, 2019 0.2600 0.2600 0.2306 0.2306 13,097 +0.06(+35.65%)
Dec 05, 2019 0.1700 0.1700 0.1700 0 +0.00(+2.04%)
Dec 04, 2019 0.1666 0.1666 0.1666 0.1666 12,000 -0.00(-2.00%)
Dec 03, 2019 0.1700 0.1700 0.1700 0.1700 100,034 +0.00(+0.00%)
Dec 02, 2019 0.1630 0.1700 0.1630 0.1700 35,000 +0.00(+2.60%)
Nov 26, 2019 0.1657 0.1657 0.1657 0 +0.00(+0.24%)
Nov 25, 2019 0.1550 0.1653 0.1550 0.1653 2,000 +0.02(+13.53%)
Nov 21, 2019 0.1456 0.1456 0.1456 0 -0.01(-8.31%)
Nov 18, 2019 0.1588 0.1588 0.1588 0 -0.00(-2.22%)
Nov 12, 2019 0.1624 0.1624 0.1624 0 -0.00(-0.37%)
Nov 08, 2019 0.1630 0.1630 0.1630 0 -0.02(-10.49%)
Nov 07, 2019 0.1821 0.1821 0.1821 0.1821 1,000 +0.00(+2.65%)
Nov 06, 2019 0.1774 0.1774 0.1774 0.1774 4,000 -0.00(-1.39%)
Nov 05, 2019 0.1748 0.1799 0.1748 0.1799 48,500 -0.01(-3.59%)
Nov 04, 2019 0.1660 0.1866 0.1660 0.1866 12,600 +0.02(+13.09%)
Oct 24, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 23, 2019 0.1650 0.1650 0.1650 0.1650 6,000 -0.00(-2.37%)
Oct 16, 2019 0.1690 0.1690 0.1690 0 +0.00(+0.00%)
Oct 04, 2019 0.1690 0.1690 0.1690 0 +0.00(+0.00%)
Sep 30, 2019 0.1690 0.1690 0.1690 0 +0.00(+0.00%)
Sep 26, 2019 0.1690 0.1690 0.1690 0 +0.02(+14.19%)
Sep 17, 2019 0.1480 0.1480 0.1480 0 +0.00(+0.00%)
Sep 12, 2019 0.1480 0.1480 0.1480 0 +0.00(+0.00%)
Sep 11, 2019 0.1500 0.1500 0.1480 0.1480 60,000 -0.00(-2.76%)
Sep 09, 2019 0.1522 0.1522 0.1522 0 -0.01(-5.17%)
Sep 04, 2019 0.1605 0.1605 0.1605 0 +0.01(+9.18%)
Aug 30, 2019 0.1470 0.1470 0.1470 0 +0.01(+4.26%)
Aug 29, 2019 0.1410 0.1410 0.1410 88 +0.00(+0.00%)
Aug 28, 2019 0.1410 0.1410 0.1410 0.1410 40,000 -0.00(-1.54%)
Aug 26, 2019 0.1432 0.1432 0.1432 0 +0.00(+0.00%)
Aug 16, 2019 0.1432 0.1432 0.1432 0 +0.01(+7.67%)
Aug 14, 2019 0.1330 0.1330 0.1330 0 +0.00(+0.00%)
Aug 13, 2019 0.1330 0.1493 0.1330 0.1330 1,716 -0.02(-11.92%)
Aug 09, 2019 0.1510 0.1510 0.1510 0 +0.00(+3.07%)
Aug 07, 2019 0.1465 0.1465 0.1465 0 -0.00(-1.94%)
Aug 02, 2019 0.1494 0.1494 0.1494 0 +0.01(+6.71%)
Aug 01, 2019 0.1400 0.1400 0.1400 0.1400 1,200 -0.00(-0.07%)
Jul 31, 2019 0.1401 0.1401 0.1401 0.1401 50,000 +0.00(+2.56%)
Jul 30, 2019 0.1366 0.1366 0.1366 0.1366 50,000 +0.00(+2.78%)
Jul 26, 2019 0.1329 0.1329 0.1329 0 -0.01(-5.54%)
Jul 25, 2019 0.1407 0.1407 0.1407 0.1407 178,500 +0.00(+1.52%)
Jul 10, 2019 0.1386 0.1386 0.1386 0 +0.00(+0.00%)
Jul 08, 2019 0.1386 0.1386 0.1386 0 +0.02(+20.52%)
Jun 26, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 21, 2019 0.1100 0.1100 0.1100 0 -0.02(-15.77%)
Jun 20, 2019 0.1306 0.1306 0.1306 0.1306 4,000 -0.01(-6.71%)
Jun 13, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jun 07, 2019 0.1450 0.1450 0.1450 0 +0.01(+3.79%)
Jun 06, 2019 0.1397 0.1397 0.1397 88 +0.00(+0.00%)
Jun 05, 2019 0.1397 0.1397 0.1397 0.1397 45,000 -0.00(-2.78%)
Jun 04, 2019 0.1437 0.1437 0.1437 0.1437 55,000 +0.00(+0.56%)
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.