Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rainy Mountain Royalty Corp (TSV: RMO )

0.0500 UNCHANGED
Last Price Updated: 2:56 PM EDT, May 22, 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 (%)
Jun 30, 2017 0.1200 0.1200 0.1150 0.1150 44,225 +0.00(+0.00%)
Jun 29, 2017 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+0.00%)
Jun 28, 2017 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Jun 27, 2017 0.1250 0.1250 0.1150 0.1150 104,000 -0.02(-14.81%)
Jun 26, 2017 0.1250 0.1350 0.1200 0.1350 176,618 +0.00(+0.00%)
Jun 23, 2017 0.1350 0.1350 0.1350 0.1350 11,500 +0.01(+3.85%)
Jun 22, 2017 0.1250 0.1400 0.1250 0.1300 94,500 -0.01(-3.70%)
Jun 21, 2017 0.1450 0.1450 0.1350 0.1350 106,850 -0.01(-3.57%)
Jun 20, 2017 0.1350 0.1400 0.1300 0.1400 120,375 +0.01(+3.70%)
Jun 19, 2017 0.1200 0.1350 0.1200 0.1350 247,000 +0.02(+12.50%)
Jun 16, 2017 0.1150 0.1250 0.1150 0.1200 183,000 -0.01(-4.00%)
Jun 15, 2017 0.1250 0.1250 0.1200 0.1250 232,000 -0.01(-3.85%)
Jun 14, 2017 0.1200 0.1300 0.1150 0.1300 366,700 +0.01(+8.33%)
Jun 13, 2017 0.1300 0.1300 0.1150 0.1200 355,200 -0.01(-7.69%)
Jun 12, 2017 0.1300 0.1400 0.1250 0.1300 351,000 -0.01(-3.70%)
Jun 09, 2017 0.1550 0.1600 0.1350 0.1350 151,641 -0.01(-10.00%)
Jun 08, 2017 0.1450 0.1650 0.1300 0.1500 677,975 +0.01(+3.45%)
Jun 07, 2017 0.1450 0.1450 0.1400 0.1450 82,016 +0.00(+0.00%)
Jun 06, 2017 0.1600 0.1600 0.1450 0.1450 136,588 -0.01(-6.45%)
Jun 05, 2017 0.1500 0.1650 0.1500 0.1550 104,900 -0.01(-6.06%)
Jun 02, 2017 0.1650 0.1650 0.1600 0.1650 61,500 +0.00(+0.00%)
Jun 01, 2017 0.1550 0.1700 0.1550 0.1650 647,200 +0.01(+3.13%)
May 31, 2017 0.1550 0.1600 0.1400 0.1600 606,824 +0.01(+3.23%)
May 30, 2017 0.1300 0.1550 0.1200 0.1550 1,294,418 +0.04(+34.78%)
May 29, 2017 0.1200 0.1200 0.1150 0.1150 196,500 -0.00(-4.17%)
May 26, 2017 0.1100 0.1200 0.1050 0.1200 521,500 +0.01(+14.29%)
May 25, 2017 0.1100 0.1100 0.1050 0.1050 2,150 +0.00(+0.00%)
May 24, 2017 0.1150 0.1150 0.1050 0.1050 520,073 -0.01(-8.70%)
May 23, 2017 0.1150 0.1150 0.1150 0.1150 55,909 +0.01(+4.55%)
May 19, 2017 0.1100 0.1100 0.1100 0.1100 19,500 -0.01(-4.35%)
May 18, 2017 0.1150 0.1200 0.1100 0.1150 216,797 +0.00(+0.00%)
May 17, 2017 0.1100 0.1150 0.1100 0.1150 198,125 +0.00(+0.00%)
May 16, 2017 0.1100 0.1150 0.1050 0.1150 226,500 +0.01(+4.55%)
May 15, 2017 0.1050 0.1100 0.1050 0.1100 74,255 +0.00(+0.00%)
May 12, 2017 0.1100 0.1100 0.1050 0.1100 322,000 +0.01(+4.76%)
May 11, 2017 0.1100 0.1100 0.1050 0.1050 159,250 +0.00(+0.00%)
May 10, 2017 0.1050 0.1050 0.1050 0.1050 150,000 -0.01(-4.55%)
May 09, 2017 0.1050 0.1100 0.1050 0.1100 426,112 +0.00(+0.00%)
May 08, 2017 0.1100 0.1100 0.1100 0.1100 542,516 +0.00(+0.00%)
May 05, 2017 0.1100 0.1150 0.1100 0.1100 334,000 +0.00(+0.00%)
May 04, 2017 0.1050 0.1100 0.1050 0.1100 126,550 +0.01(+4.76%)
May 03, 2017 0.1050 0.1050 0.1050 0.1050 145,300 -0.01(-4.55%)
May 02, 2017 0.1050 0.1100 0.1050 0.1100 34,100 +0.01(+4.76%)
May 01, 2017 0.1050 0.1050 0.1050 0.1050 32,500 -0.01(-4.55%)
Apr 28, 2017 0.1100 0.1100 0.1050 0.1100 107,062 +0.00(+0.00%)
Apr 27, 2017 0.1100 0.1150 0.1050 0.1100 873,446 +0.00(+0.00%)
Apr 26, 2017 0.1050 0.1100 0.1000 0.1100 1,921,000 +0.01(+10.00%)
Apr 24, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 21, 2017 0.1100 0.1100 0.1050 0.1050 71,900 -0.01(-4.55%)
Apr 20, 2017 0.1150 0.1150 0.1100 0.1100 53,000 +0.00(+0.00%)
Apr 19, 2017 0.1100 0.1100 0.1100 0.1100 49,600 -0.01(-4.35%)
Apr 18, 2017 0.1100 0.1150 0.1100 0.1150 260,500 +0.01(+4.55%)
Apr 17, 2017 0.1100 0.1100 0.1100 0.1100 17,000 +0.01(+4.76%)
Apr 13, 2017 0.1100 0.1100 0.1050 0.1050 79,000 +0.00(+0.00%)
Apr 12, 2017 0.1050 0.1050 0.1050 0.1050 156,485 +0.00(+5.00%)
Apr 11, 2017 0.1150 0.1150 0.1000 0.1000 295,500 -0.02(-16.67%)
Apr 10, 2017 0.1200 0.1250 0.1150 0.1200 94,000 -0.01(-7.69%)
Apr 07, 2017 0.1100 0.1300 0.1050 0.1300 1,054,500 +0.03(+23.81%)
Apr 06, 2017 0.1000 0.1050 0.1000 0.1050 194,000 +0.00(+5.00%)
Apr 05, 2017 0.0950 0.1000 0.0950 0.1000 62,000 +0.00(+0.00%)
Apr 04, 2017 0.1000 0.1000 0.1000 0.1000 100,000 +0.01(+5.26%)
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.