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: 1:49 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 (%)
Jul 31, 2019 0.2200 0.2200 0.2100 0.2100 10,000 -0.03(-12.50%)
Jul 30, 2019 0.2400 0.2400 0.2400 0.2400 12,500 +0.03(+14.29%)
Jul 29, 2019 0.2150 0.2150 0.2100 0.2100 11,000 +0.00(+0.00%)
Jul 26, 2019 0.2100 0.2150 0.2100 0.2100 16,650 +0.00(+0.00%)
Jul 25, 2019 0.2150 0.2150 0.2100 0.2100 16,000 +0.00(+0.00%)
Jul 24, 2019 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-4.55%)
Jul 23, 2019 0.2250 0.2250 0.2200 0.2200 35,720 -0.01(-4.35%)
Jul 22, 2019 0.2400 0.2400 0.2300 0.2300 32,000 -0.01(-4.17%)
Jul 18, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jul 17, 2019 0.2500 0.2500 0.2400 0.2450 55,500 +0.01(+6.52%)
Jul 16, 2019 0.2500 0.2500 0.2200 0.2300 18,150 -0.01(-4.17%)
Jul 15, 2019 0.2900 0.2900 0.2400 0.2400 53,000 -0.05(-17.24%)
Jul 12, 2019 0.2650 0.2900 0.2600 0.2900 19,000 +0.02(+9.43%)
Jul 10, 2019 0.2650 0.2650 0.2650 0 +0.02(+8.16%)
Jul 09, 2019 0.2650 0.2650 0.2450 0.2450 7,300 -0.02(-5.77%)
Jul 08, 2019 0.2600 0.2600 0.2600 0.2600 25,000 +0.02(+6.12%)
Jul 04, 2019 0.2450 0.2450 0.2450 0 +0.03(+13.95%)
Jul 03, 2019 0.2000 0.2150 0.2000 0.2150 42,500 +0.01(+4.88%)
Jul 02, 2019 0.2200 0.2200 0.2050 0.2050 9,000 +0.00(+0.00%)
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%)
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.