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

Resaas Services Inc (TSV: RSS )

0.2850 -0.0100 (-3.39%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Aug 28, 2020 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Aug 27, 2020 0.3300 0.3400 0.3300 0.3300 36,200 -0.02(-5.71%)
Aug 26, 2020 0.3600 0.4000 0.3500 0.3500 160,431 +0.02(+6.06%)
Aug 25, 2020 0.3500 0.3500 0.3300 0.3300 86,499 +0.00(+0.00%)
Aug 24, 2020 0.3500 0.3500 0.3300 0.3300 61,150 -0.01(-4.35%)
Aug 21, 2020 0.3500 0.3500 0.3250 0.3450 9,000 +0.00(+1.47%)
Aug 20, 2020 0.3200 0.3400 0.3200 0.3400 9,890 +0.02(+6.25%)
Aug 19, 2020 0.3500 0.3500 0.3200 0.3200 13,100 +0.00(+0.00%)
Aug 18, 2020 0.3200 0.3200 0.3200 0.3200 60,500 -0.02(-4.48%)
Aug 17, 2020 0.3200 0.3350 0.3100 0.3350 440,450 -0.01(-2.90%)
Aug 14, 2020 0.3450 0.3450 0.3450 0.3450 3,600 +0.01(+4.55%)
Aug 13, 2020 0.3500 0.3500 0.3300 0.3300 16,000 -0.02(-5.71%)
Aug 12, 2020 0.3950 0.3950 0.3500 0.3500 2,770 +0.00(+0.00%)
Aug 11, 2020 0.3500 0.3500 0.3500 0.3500 3,350 -0.05(-12.50%)
Aug 10, 2020 0.4000 0.4000 0.4000 0.4000 584 +0.00(+0.00%)
Aug 07, 2020 0.4000 0.4050 0.3550 0.4000 26,850 +0.00(+0.00%)
Aug 06, 2020 0.3600 0.4000 0.3500 0.4000 20,100 +0.02(+5.26%)
Aug 04, 2020 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
Jul 31, 2020 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jul 29, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 28, 2020 0.3500 0.3500 0.3500 0.3500 5,299 +0.02(+7.69%)
Jul 24, 2020 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
Jul 23, 2020 0.2950 0.3500 0.2950 0.3500 3,759 +0.04(+12.90%)
Jul 22, 2020 0.3550 0.3550 0.3100 0.3100 34,780 -0.06(-16.22%)
Jul 20, 2020 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Jul 17, 2020 0.4300 0.4300 0.4000 0.4000 35,519 -0.03(-6.98%)
Jul 16, 2020 0.4500 0.4500 0.4300 0.4300 34,500 +0.03(+7.50%)
Jul 15, 2020 0.4300 0.4300 0.4000 0.4000 11,500 +0.00(+0.00%)
Jul 14, 2020 0.3900 0.4000 0.3900 0.4000 47,350 -0.02(-4.76%)
Jul 13, 2020 0.4000 0.4200 0.4000 0.4200 13,000 +0.02(+5.00%)
Jul 10, 2020 0.3850 0.4400 0.3850 0.4000 61,500 +0.04(+11.11%)
Jul 09, 2020 0.3400 0.3600 0.3400 0.3600 19,850 +0.04(+12.50%)
Jul 08, 2020 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Jul 07, 2020 0.3550 0.3550 0.3300 0.3300 20,729 +0.00(+0.00%)
Jul 06, 2020 0.3300 0.3300 0.3300 250 +0.00(+0.00%)
Jul 03, 2020 0.3200 0.3300 0.3200 0.3300 22,000 +0.00(+0.00%)
Jul 02, 2020 0.4100 0.4100 0.3100 0.3300 109,511 -0.10(-23.26%)
Jun 30, 2020 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Jun 29, 2020 0.4250 0.4250 0.4000 0.4000 2,500 +0.00(+0.00%)
Jun 26, 2020 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.56%)
Jun 25, 2020 0.4300 0.4300 0.3900 0.3900 9,325 -0.04(-9.30%)
Jun 24, 2020 0.4300 0.4400 0.4100 0.4300 80,500 +0.02(+4.88%)
Jun 23, 2020 0.3900 0.4300 0.3900 0.4100 103,500 +0.03(+7.89%)
Jun 19, 2020 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jun 18, 2020 0.3600 0.3700 0.3600 0.3700 20,500 +0.02(+4.23%)
Jun 17, 2020 0.3600 0.3600 0.3500 0.3550 16,500 -0.01(-1.39%)
Jun 16, 2020 0.3400 0.3600 0.3400 0.3600 68,000 +0.02(+5.88%)
Jun 15, 2020 0.3000 0.3400 0.3000 0.3400 75,900 +0.03(+7.94%)
Jun 12, 2020 0.3000 0.3150 0.3000 0.3150 39,300 +0.02(+5.00%)
Jun 11, 2020 0.2400 0.3000 0.2350 0.3000 123,900 +0.06(+25.00%)
Jun 10, 2020 0.2700 0.2700 0.2400 0.2400 46,700 -0.04(-15.79%)
Jun 09, 2020 0.2950 0.2950 0.2850 0.2850 2,500 -0.02(-5.00%)
Jun 08, 2020 0.2800 0.3000 0.2800 0.3000 31,939 +0.01(+3.45%)
Jun 05, 2020 0.2600 0.2900 0.2500 0.2900 91,499 +0.04(+16.00%)
Jun 04, 2020 0.2200 0.2650 0.2200 0.2500 46,999 +0.05(+21.95%)
Jun 03, 2020 0.2250 0.2250 0.2050 0.2050 16,186 -0.03(-12.77%)
Jun 02, 2020 0.2350 0.2350 0.2350 200 +0.00(+0.00%)
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.