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 (%)
Jun 28, 2019 0.2050 0.2050 0.2050 0 -0.04(-14.58%)
Jun 27, 2019 0.2400 0.2400 0.2400 0.2400 1,500 -0.02(-7.69%)
Jun 25, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 24, 2019 0.2500 0.2500 0.2500 0.2500 37,000 +0.01(+4.17%)
Jun 20, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 19, 2019 0.2500 0.2500 0.2400 0.2400 32,600 -0.02(-5.88%)
Jun 18, 2019 0.2600 0.2600 0.2550 0.2550 22,500 -0.01(-3.77%)
Jun 17, 2019 0.2650 0.2650 0.2650 0.2650 1,000 -0.02(-7.02%)
Jun 14, 2019 0.3000 0.3000 0.2850 0.2850 24,500 +0.00(+0.00%)
Jun 13, 2019 0.3100 0.3100 0.2750 0.2850 39,000 -0.03(-9.52%)
Jun 12, 2019 0.3150 0.3500 0.3150 0.3150 60,000 +0.02(+6.78%)
Jun 11, 2019 0.3200 0.3200 0.2900 0.2950 25,500 +0.00(+0.00%)
Jun 10, 2019 0.2950 0.2950 0.2950 0.2950 1,000 -0.02(-4.84%)
Jun 07, 2019 0.3300 0.3400 0.3100 0.3100 23,699 -0.03(-8.82%)
Jun 06, 2019 0.3450 0.3700 0.3000 0.3400 52,854 +0.02(+6.25%)
Jun 05, 2019 0.3000 0.3200 0.3000 0.3200 25,274 +0.02(+6.67%)
Jun 04, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Jun 03, 2019 0.2800 0.3100 0.2800 0.3100 12,600 +0.01(+3.33%)
May 31, 2019 0.2650 0.3050 0.2650 0.3000 46,910 +0.01(+3.45%)
May 30, 2019 0.2500 0.3300 0.2500 0.2900 66,100 +0.07(+31.82%)
May 29, 2019 0.2300 0.2300 0.2200 0.2200 27,500 -0.01(-4.35%)
May 28, 2019 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
May 27, 2019 0.2400 0.2400 0.2300 0.2300 79,780 -0.01(-4.17%)
May 24, 2019 0.2400 0.2400 0.2300 0.2400 52,000 +0.00(+0.00%)
May 23, 2019 0.2200 0.2500 0.2200 0.2400 129,809 +0.05(+26.32%)
May 22, 2019 0.2300 0.2300 0.1900 0.1900 79,200 -0.01(-5.00%)
May 21, 2019 0.2000 0.2000 0.1950 0.2000 54,000 +0.00(+0.00%)
May 17, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 16, 2019 0.2100 0.2100 0.2100 0.2100 11,111 +0.01(+5.00%)
May 15, 2019 0.2000 0.2000 0.2000 0.2000 23,499 +0.01(+5.26%)
May 14, 2019 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+2.70%)
May 13, 2019 0.1900 0.1900 0.1850 0.1850 8,610 +0.01(+2.78%)
May 10, 2019 0.2000 0.2000 0.1800 0.1800 60,500 -0.02(-10.00%)
May 08, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
May 07, 2019 0.1950 0.1950 0.1950 0.1950 6,302 -0.01(-2.50%)
May 03, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 02, 2019 0.2250 0.2450 0.2000 0.2100 176,600 +0.01(+5.00%)
May 01, 2019 0.2200 0.2200 0.2000 0.2000 15,039 +0.02(+8.11%)
Apr 30, 2019 0.1850 0.1850 0.1850 0.1850 6,000 +0.01(+2.78%)
Apr 29, 2019 0.1850 0.1850 0.1800 0.1800 23,430 -0.03(-14.29%)
Apr 26, 2019 0.1900 0.2100 0.1800 0.2100 23,000 +0.02(+10.53%)
Apr 25, 2019 0.1900 0.1900 0.1900 0.1900 17,000 +0.00(+0.00%)
Apr 24, 2019 0.2050 0.2100 0.1900 0.1900 25,500 -0.01(-2.56%)
Apr 23, 2019 0.2000 0.2000 0.1850 0.1950 101,099 +0.02(+14.71%)
Apr 22, 2019 0.1700 0.1700 0.1700 0.1700 16,000 +0.01(+3.03%)
Apr 18, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 17, 2019 0.1750 0.1750 0.1650 0.1700 158,000 -0.02(-10.53%)
Apr 16, 2019 0.1900 0.1900 0.1800 0.1900 70,010 +0.01(+5.56%)
Apr 15, 2019 0.1850 0.1850 0.1800 0.1800 12,800 -0.01(-5.26%)
Apr 12, 2019 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+2.70%)
Apr 11, 2019 0.1900 0.2400 0.1850 0.1850 35,376 -0.02(-7.50%)
Apr 09, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Apr 08, 2019 0.1800 0.1800 0.1800 0.1800 10,250 +0.00(+0.00%)
Apr 04, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 03, 2019 0.1800 0.1850 0.1800 0.1850 33,500 +0.00(+0.00%)
Apr 02, 2019 0.1900 0.2000 0.1850 0.1850 50,440 +0.01(+2.78%)
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.