RSSV

Resort Savers (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Resort Savers Inc (QB) RSSV OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.004 -10.81% 0.033 16:40:18
Close Price Low Price High Price Open Price Previous Close
0.033 0.033 0.039 0.039 0.037
more quote information »

RSSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0490.0490.03110.0392275571,895-0.016-32.65%
1 Month0.070.0850.03110.0548042674,192-0.037-52.86%
3 Months0.060.5650.0230.12584641,512,067-0.027-45.0%
6 Months1.0371.440.0230.1290644754,227-1.00-96.82%
1 Year2.904.370.0230.1309456588,813-2.87-98.86%
3 Years0.1674.370.0230.1474878224,275-0.134-80.24%
5 Years0.754.370.0230.195995135,697-0.717-95.6%

RSSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.033 -0.004 -10.81% 0.039 0.039 0.033 247,285
Sep 24 2020 0.037 -0.0006 -1.6% 0.035 0.039 0.0311 741,542
Sep 23 2020 0.0376 -0.0033 -8.07% 0.0409 0.045 0.0375 1,109,212
Sep 22 2020 0.0409 -0.0021 -4.88% 0.045 0.045 0.0406 321,188
Sep 21 2020 0.043 -0.001 -2.27% 0.04425 0.045 0.0405 361,447
Sep 18 2020 0.044 -0.001 -2.22% 0.049 0.049 0.0406 326,085
Sep 17 2020 0.045 0.00 0.0% 0.045 0.047 0.0425 386,571
Sep 16 2020 0.045 -0.00075 -1.64% 0.05 0.05 0.04439 194,593
Sep 15 2020 0.04575 -0.00415 -8.32% 0.04985 0.0499 0.043 212,245
Sep 14 2020 0.0499 0.0039 8.48% 0.0503 0.0506 0.041 589,256
Sep 11 2020 0.046 -0.0069 -13.04% 0.05325 0.05325 0.041 1,276,879
Sep 10 2020 0.0529 -0.0071 -11.83% 0.06 0.06 0.048 1,033,385
Sep 09 2020 0.06 0.004 7.14% 0.05705 0.062 0.0541 589,649
Sep 08 2020 0.056 -0.006 -9.68% 0.0655 0.0655 0.054 240,570
Sep 04 2020 0.062 0.003 5.08% 0.0576 0.062 0.0553 631,515
Sep 03 2020 0.059 -0.001 -1.67% 0.069 0.069 0.0551 790,578
Sep 02 2020 0.06 -0.007 -10.45% 0.05805 0.069 0.0575 423,521
Sep 01 2020 0.067 -0.0079 -10.55% 0.073 0.08 0.05755 2,274,175
Aug 31 2020 0.0749 -0.00145 -1.9% 0.0705 0.0795 0.0635 726,597
Aug 28 2020 0.07635 0.00415 5.75% 0.07 0.085 0.066 580,648
Aug 27 2020 0.0722 -0.00425 -5.56% 0.075 0.077 0.0665 584,642
See More Historical Prices »


Your Recent History
USOTC
RSSV
Resort Sav..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.