Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resaas Services Inc (TSV: RSS )

0.3050 +0.0050 (+1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2020 0.1950 0.1950 0.1700 0.1700 7,735 +0.00(+0.00%)
Mar 30, 2020 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Mar 27, 2020 0.1800 0.1800 0.1700 0.1700 1,500 -0.01(-5.56%)
Mar 26, 2020 0.1800 0.1800 0.1800 0.1800 8,500 +0.00(+0.00%)
Mar 25, 2020 0.1900 0.1900 0.1800 0.1800 11,500 +0.02(+12.50%)
Mar 23, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Mar 18, 2020 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Mar 17, 2020 0.2100 0.2100 0.2100 250 +0.00(+0.00%)
Mar 16, 2020 0.2450 0.2450 0.2100 0.2100 8,800 +0.00(+0.00%)
Mar 13, 2020 0.2000 0.2100 0.1800 0.2100 96,000 +0.01(+5.00%)
Mar 12, 2020 0.2300 0.2300 0.2000 0.2000 51,500 -0.03(-13.04%)
Mar 11, 2020 0.2300 0.2400 0.2300 0.2300 65,000 +0.00(+0.00%)
Mar 10, 2020 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Mar 09, 2020 0.2300 0.2300 0.2300 0.2300 44,499 +0.00(+0.00%)
Mar 06, 2020 0.2300 0.2300 0.2300 0.2300 11,300 +0.00(+0.00%)
Mar 05, 2020 0.2400 0.2400 0.2300 0.2300 100,500 +0.00(+0.00%)
Mar 04, 2020 0.2350 0.2350 0.2100 0.2300 62,970 -0.00(-2.13%)
Mar 03, 2020 0.2300 0.2350 0.2300 0.2350 6,500 +0.02(+11.90%)
Feb 27, 2020 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Feb 26, 2020 0.2650 0.2650 0.2500 0.2500 118,250 +0.05(+25.00%)
Feb 25, 2020 0.2300 0.2300 0.2000 0.2000 210,000 -0.03(-13.04%)
Feb 24, 2020 0.2300 0.2300 0.2300 0.2300 14,000 -0.01(-6.12%)
Feb 21, 2020 0.2500 0.2500 0.2450 0.2450 69,232 -0.02(-5.77%)
Feb 20, 2020 0.2700 0.2700 0.2600 0.2600 65,100 -0.02(-7.14%)
Feb 19, 2020 0.2800 0.2800 0.2800 0.2800 1,000 +0.02(+5.66%)
Feb 18, 2020 0.3000 0.3100 0.2650 0.2650 228,000 -0.03(-10.17%)
Feb 14, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Feb 13, 2020 0.2850 0.3000 0.2850 0.3000 125,952 +0.02(+5.26%)
Feb 12, 2020 0.2300 0.2850 0.2300 0.2850 187,887 +0.09(+46.15%)
Feb 11, 2020 0.2000 0.2000 0.1950 0.1950 22,500 -0.02(-11.36%)
Feb 10, 2020 0.2400 0.2400 0.2200 0.2200 88,950 -0.03(-12.00%)
Feb 05, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 04, 2020 0.2500 0.2500 0.2500 0.2500 20,000 -0.01(-1.96%)
Feb 03, 2020 0.2650 0.2650 0.2550 0.2550 26,545 +0.01(+2.00%)
Jan 31, 2020 0.2600 0.2600 0.2500 0.2500 20,000 -0.01(-3.85%)
Jan 29, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 28, 2020 0.2600 0.2600 0.2600 0.2600 16,500 -0.01(-3.70%)
Jan 27, 2020 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Jan 24, 2020 0.2700 0.2700 0.2600 0.2700 41,500 +0.01(+3.85%)
Jan 23, 2020 0.2650 0.2700 0.2500 0.2600 101,350 -0.01(-1.89%)
Jan 22, 2020 0.2600 0.2800 0.2500 0.2650 129,000 +0.01(+1.92%)
Jan 21, 2020 0.2600 0.2700 0.2600 0.2600 52,950 -0.01(-3.70%)
Jan 20, 2020 0.2750 0.2750 0.2700 0.2700 38,101 -0.03(-10.00%)
Jan 17, 2020 0.2700 0.3000 0.2700 0.3000 37,500 +0.00(+0.00%)
Jan 16, 2020 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Jan 15, 2020 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Jan 14, 2020 0.3000 0.3000 0.3000 0.3000 10,400 +0.00(+0.00%)
Jan 13, 2020 0.3000 0.3200 0.2850 0.3000 85,500 +0.00(+0.00%)
Jan 10, 2020 0.2600 0.3000 0.2500 0.3000 136,500 +0.03(+11.11%)
Jan 09, 2020 0.2600 0.2800 0.2600 0.2700 131,700 +0.03(+10.20%)
Jan 08, 2020 0.2450 0.2500 0.2450 0.2450 30,000 +0.00(+0.00%)
Jan 07, 2020 0.2450 0.2450 0.2450 0.2450 13,500 -0.01(-2.00%)
Jan 06, 2020 0.2500 0.2500 0.2500 0.2500 100,000 -0.01(-3.85%)
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.