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

Resaas Services Inc (TSV: RSS )

0.2950 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Dec 30, 2019 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Dec 27, 2019 0.2450 0.2450 0.2400 0.2400 43,500 -0.02(-7.69%)
Dec 23, 2019 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Dec 20, 2019 0.2400 0.2450 0.2400 0.2450 49,499 +0.01(+2.08%)
Dec 19, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Dec 18, 2019 0.2400 0.2400 0.2400 0.2400 32,500 -0.01(-4.00%)
Dec 17, 2019 0.2550 0.2550 0.2500 0.2500 138,500 -0.01(-1.96%)
Dec 13, 2019 0.2550 0.2550 0.2550 0 -0.05(-17.74%)
Dec 12, 2019 0.3100 0.3100 0.3100 0.3100 6,000 -0.02(-4.62%)
Dec 11, 2019 0.3500 0.3500 0.3250 0.3250 6,000 -0.04(-12.16%)
Dec 10, 2019 0.3500 0.3900 0.3500 0.3700 27,900 +0.02(+5.71%)
Dec 09, 2019 0.3800 0.4000 0.3000 0.3500 179,438 -0.01(-2.78%)
Dec 06, 2019 0.3050 0.3600 0.3050 0.3600 61,000 +0.11(+44.00%)
Dec 05, 2019 0.2500 0.2500 0.2500 0.2500 17,500 +0.00(+0.00%)
Dec 04, 2019 0.2550 0.2550 0.2300 0.2500 82,560 -0.01(-3.85%)
Dec 03, 2019 0.2700 0.3000 0.2500 0.2600 94,600 -0.04(-13.33%)
Dec 02, 2019 0.3200 0.3550 0.3000 0.3000 454,543 +0.00(+0.00%)
Nov 29, 2019 0.2150 0.3000 0.2100 0.3000 185,498 +0.07(+27.66%)
Nov 28, 2019 0.2200 0.2350 0.2200 0.2350 26,500 +0.02(+11.90%)
Nov 27, 2019 0.1950 0.2100 0.1950 0.2100 9,150 +0.02(+10.53%)
Nov 26, 2019 0.1900 0.1900 0.1900 0.1900 7,350 +0.03(+18.75%)
Nov 22, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 19, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 18, 2019 0.1750 0.1750 0.1600 0.1600 37,500 -0.02(-11.11%)
Nov 15, 2019 0.1800 0.1800 0.1800 0.1800 63,500 +0.00(+0.00%)
Nov 14, 2019 0.1700 0.1800 0.1700 0.1800 79,438 +0.01(+2.86%)
Nov 13, 2019 0.1800 0.1800 0.1750 0.1750 2,500 -0.01(-2.78%)
Nov 12, 2019 0.1950 0.1950 0.1750 0.1800 109,500 -0.04(-18.18%)
Nov 11, 2019 0.2200 0.2200 0.2200 0.2200 6,500 +0.03(+15.79%)
Nov 08, 2019 0.1950 0.1950 0.1900 0.1900 6,500 -0.01(-2.56%)
Nov 07, 2019 0.1950 0.1950 0.1950 0.1950 2,691 +0.00(+0.00%)
Nov 06, 2019 0.1800 0.1950 0.1600 0.1950 61,500 +0.02(+14.71%)
Nov 05, 2019 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Nov 04, 2019 0.1750 0.1750 0.1650 0.1650 10,700 +0.01(+3.13%)
Nov 01, 2019 0.1900 0.1900 0.1550 0.1600 52,000 -0.03(-15.79%)
Oct 31, 2019 0.1900 0.1950 0.1900 0.1900 32,000 +0.02(+11.76%)
Oct 29, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 25, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 24, 2019 0.1550 0.1550 0.1500 0.1500 11,000 -0.01(-6.25%)
Oct 21, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 18, 2019 0.1700 0.1700 0.1600 0.1600 38,329 -0.03(-15.79%)
Oct 16, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 15, 2019 0.1600 0.1700 0.1600 0.1700 18,000 +0.01(+3.03%)
Oct 11, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 10, 2019 0.1700 0.1800 0.1550 0.1650 39,650 -0.01(-2.94%)
Oct 08, 2019 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 04, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Oct 03, 2019 0.1800 0.1800 0.1800 0.1800 11,500 +0.01(+2.86%)
Oct 02, 2019 0.1700 0.1750 0.1600 0.1750 21,500 -0.01(-5.41%)
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.