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

Resaas Services Inc (TSV: RSS )

0.2600 -0.0350 (-11.86%)
Streaming Delayed Price Updated: 11:17 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 (%)
Mar 30, 2022 0.6400 290 +0.02(+3.23%)
Mar 28, 2022 0.6200 35 +0.05(+8.77%)
Mar 25, 2022 0.6100 0.6100 0.5700 0.5700 86,069 -0.05(-8.06%)
Mar 24, 2022 0.6200 0.6200 0.6000 0.6200 39,843 +0.00(+0.00%)
Mar 23, 2022 0.5700 0.6200 0.5600 0.6200 64,595 +0.15(+31.91%)
Mar 22, 2022 0.4400 0.4700 0.4400 0.4700 21,241 +0.03(+6.82%)
Mar 21, 2022 0.4400 0.4450 0.4400 0.4400 7,001 +0.00(+0.00%)
Mar 18, 2022 0.4450 0.4450 0.4400 0.4400 7,141 +0.01(+1.15%)
Mar 17, 2022 0.4100 0.4350 0.3000 0.4350 116,509 +0.12(+40.32%)
Mar 16, 2022 0.3650 0.3650 0.3100 0.3100 17,900 -0.05(-15.07%)
Mar 14, 2022 0.3650 0 -0.08(-17.05%)
Mar 11, 2022 0.4400 0.4400 0.4400 0.4400 605 -0.10(-18.52%)
Mar 09, 2022 0.5400 52 +0.12(+27.06%)
Mar 08, 2022 0.4250 0.4250 0.4250 0.4250 2,291 -0.02(-3.41%)
Mar 04, 2022 0.4400 201 +0.01(+1.15%)
Mar 03, 2022 0.4350 0.4350 0.4350 0.4350 2,000 -0.02(-3.33%)
Mar 02, 2022 0.4300 0.4500 0.4300 0.4500 36,767 +0.01(+2.27%)
Feb 28, 2022 0.4400 850 +0.00(+0.00%)
Feb 25, 2022 0.4500 0.4500 0.4450 0.4400 35,000 +0.04(+10.00%)
Feb 24, 2022 0.4450 0.4500 0.4000 0.4000 47,576 -0.09(-18.37%)
Feb 23, 2022 0.4900 0.4900 0.4900 0.4900 5,015 +0.02(+4.26%)
Feb 22, 2022 0.5700 0.5700 0.4700 0.4700 5,602 -0.08(-14.55%)
Feb 18, 2022 0.5500 0 -0.03(-5.17%)
Feb 17, 2022 0.6200 0.6200 0.5800 0.5800 6,645 -0.04(-6.45%)
Feb 16, 2022 0.6400 0.6400 0.6200 0.6200 22,763 -0.04(-6.06%)
Feb 15, 2022 0.6800 0.6800 0.6300 0.6600 65,053 -0.02(-2.94%)
Feb 14, 2022 0.6800 0.6800 0.6800 0.6800 14,003 -0.02(-2.86%)
Feb 11, 2022 0.6800 0.7400 0.6800 0.7000 33,900 +0.02(+2.94%)
Feb 10, 2022 0.6800 0.6800 0.6800 0.6800 8,000 +0.00(+0.00%)
Feb 09, 2022 0.6800 0.6800 0.6800 0.6800 11,000 +0.00(+0.00%)
Feb 08, 2022 0.7000 0.7000 0.6800 0.6800 5,000 -0.02(-2.86%)
Feb 07, 2022 0.7500 0.7500 0.7000 0.7000 12,788 -0.01(-1.41%)
Feb 04, 2022 0.6900 0.7100 0.6600 0.7100 10,000 +0.02(+2.90%)
Feb 01, 2022 0.6900 215 -0.05(-6.76%)
Jan 31, 2022 0.7400 0.7400 0.7400 0.7400 15,000 +0.04(+5.71%)
Jan 28, 2022 0.7300 0.7400 0.6800 0.7000 69,012 -0.05(-6.67%)
Jan 26, 2022 0.7500 1 +0.02(+2.74%)
Jan 25, 2022 0.7000 0.7300 0.7000 0.7300 10,600 +0.02(+2.82%)
Jan 24, 2022 0.7800 0.7800 0.7100 0.7100 28,061 -0.02(-2.74%)
Jan 21, 2022 0.8700 0.8700 0.7000 0.7300 72,125 -0.14(-16.09%)
Jan 20, 2022 0.8900 0.8900 0.8700 0.8700 23,500 -0.02(-2.25%)
Jan 19, 2022 0.9200 0.9200 0.8800 0.8900 55,002 +0.01(+1.14%)
Jan 18, 2022 0.9600 1.070 0.8800 0.8800 73,428 -0.06(-6.38%)
Jan 17, 2022 0.9000 0.9500 0.8900 0.9400 36,488 +0.04(+4.44%)
Jan 14, 2022 0.8500 0.9000 0.8500 0.9000 25,102 +0.07(+8.43%)
Jan 13, 2022 0.8700 0.8700 0.8300 0.8300 9,003 +0.00(+0.00%)
Jan 12, 2022 0.8300 1.100 0.8300 0.8300 186,893 +0.09(+12.16%)
Jan 11, 2022 0.8000 0.8100 0.7400 0.7400 17,100 -0.05(-6.33%)
Jan 10, 2022 0.7800 0.7900 0.7700 0.7900 35,588 -0.05(-5.95%)
Jan 07, 2022 0.7900 0.8400 0.7900 0.8400 7,000 +0.05(+6.33%)
Jan 06, 2022 0.7700 0.7900 0.7400 0.7900 51,500 +0.02(+2.60%)
Jan 05, 2022 0.7800 0.7800 0.7400 0.7700 86,000 -0.03(-3.75%)
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.