Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Resaas Services Inc (RSS)
Resaas Services Inc (RSS) Historical

RSS Resaas Services Inc

0.285

-0.005 (-1.72%)

May 10 2024 - Closed

Delayed by 15 minutes

RSS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.285	-0.005	-1.72%	0.29	0.29	0.285	5,000
May 09 2024	0.29	0.02	7.41%	0.28	0.29	0.28	17,000
May 08 2024	0.27	0.025	10.20%	0.25	0.28	0.25	15,500
May 07 2024	0.245	0.005	2.08%	0.235	0.245	0.23	10,502
May 06 2024	0.24	0.00	0.00%	0.24	0.24	0.235	9,000
May 03 2024	0.24	-0.01	-4.00%	0.26	0.275	0.24	13,000
May 02 2024	0.25	-0.005	-1.96%	0.25	0.25	0.245	6,000
May 01 2024	0.255	0.015	6.25%	0.27	0.27	0.25	12,000
Apr 30 2024	0.24	-0.02	-7.69%	0.27	0.27	0.24	26,000
Apr 29 2024	0.26	0.015	6.12%	0.275	0.275	0.26	11,250
Apr 26 2024	0.245	0.00	0.00%	0.245	0.245	0.245	0
Apr 25 2024	0.245	0.00	0.00%	0.245	0.245	0.245	0
Apr 24 2024	0.245	-0.015	-5.77%	0.26	0.26	0.245	29,250
Apr 23 2024	0.26	0.005	1.96%	0.265	0.265	0.22	31,500
Apr 22 2024	0.255	-0.005	-1.92%	0.27	0.27	0.255	8,015
Apr 19 2024	0.26	-0.02	-7.14%	0.28	0.28	0.255	125,020
Apr 18 2024	0.28	0.005	1.82%	0.275	0.28	0.275	5,500
Apr 17 2024	0.275	-0.005	-1.79%	0.28	0.28	0.275	3,000
Apr 16 2024	0.28	0.015	5.66%	0.28	0.28	0.28	3,500
Apr 15 2024	0.265	0.00	0.00%	0.28	0.28	0.26	14,020
Apr 12 2024	0.265	-0.035	-11.67%	0.28	0.28	0.265	10,000
Apr 11 2024	0.30	0.005	1.69%	0.29	0.30	0.29	7,500
Apr 10 2024	0.295	-0.01	-3.28%	0.29	0.295	0.28	30,500
Apr 09 2024	0.305	0.00	0.00%	0.295	0.305	0.295	9,000
Apr 08 2024	0.305	-0.005	-1.61%	0.305	0.33	0.305	13,500
Apr 05 2024	0.31	-0.03	-8.82%	0.335	0.335	0.31	35,000
Apr 04 2024	0.34	-0.02	-5.56%	0.355	0.355	0.34	47,500
Apr 03 2024	0.36	-0.015	-4.00%	0.35	0.36	0.35	21,705
Apr 02 2024	0.375	0.045	13.64%	0.33	0.39	0.33	52,304
Apr 01 2024	0.33	0.01	3.13%	0.32	0.33	0.32	9,938
Mar 28 2024	0.32	0.02	6.67%	0.29	0.32	0.29	19,020
Mar 27 2024	0.30	0.02	7.14%	0.29	0.30	0.275	10,501
Mar 26 2024	0.28	0.025	9.80%	0.29	0.30	0.28	14,500
Mar 25 2024	0.255	-0.055	-17.74%	0.31	0.31	0.255	57,500
Mar 22 2024	0.31	0.005	1.64%	0.29	0.31	0.29	10,000
Mar 21 2024	0.305	0.045	17.31%	0.28	0.31	0.265	38,900
Mar 20 2024	0.26	0.00	0.00%	0.28	0.28	0.26	38,500
Mar 19 2024	0.26	0.005	1.96%	0.27	0.31	0.26	141,500
Mar 18 2024	0.255	-0.01	-3.77%	0.265	0.265	0.255	5,500
Mar 15 2024	0.265	0.005	1.92%	0.265	0.265	0.265	1,600
Mar 14 2024	0.26	-0.025	-8.77%	0.275	0.275	0.26	16,100
Mar 13 2024	0.285	-0.005	-1.72%	0.28	0.285	0.275	50,500
Mar 12 2024	0.29	0.02	7.41%	0.27	0.29	0.27	36,189
Mar 11 2024	0.27	0.01	3.85%	0.26	0.28	0.26	153,800
Mar 08 2024	0.26	0.04	18.18%	0.23	0.29	0.22	403,000
Mar 07 2024	0.22	-0.01	-4.35%	0.225	0.24	0.22	106,200
Mar 06 2024	0.23	-0.02	-8.00%	0.24	0.25	0.23	68,700
Mar 05 2024	0.25	-0.03	-10.71%	0.25	0.27	0.25	22,600
Mar 04 2024	0.28	-0.02	-6.67%	0.29	0.29	0.28	12,750
Mar 01 2024	0.30	0.01	3.45%	0.29	0.30	0.29	4,500
Feb 29 2024	0.29	0.005	1.75%	0.29	0.30	0.25	21,000
Feb 28 2024	0.285	-0.005	-1.72%	0.295	0.30	0.285	9,700
Feb 27 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0
Feb 26 2024	0.29	0.00	0.00%	0.295	0.295	0.29	2,666
Feb 23 2024	0.29	0.00	0.00%	0.29	0.29	0.29	1,000
Feb 22 2024	0.29	-0.02	-6.45%	0.31	0.33	0.29	8,000
Feb 21 2024	0.31	-0.03	-8.82%	0.35	0.35	0.31	5,550
Feb 20 2024	0.34	0.07	25.93%	0.30	0.36	0.30	20,040
Feb 16 2024	0.27	0.01	3.85%	0.27	0.38	0.26	30,010
Feb 15 2024	0.26	-0.01	-3.70%	0.27	0.27	0.26	4,500
Feb 14 2024	0.27	-0.01	-3.57%	0.30	0.30	0.27	56,000
Feb 13 2024	0.28	-0.01	-3.45%	0.30	0.30	0.28	4,586
Feb 12 2024	0.29	-0.03	-9.38%	0.32	0.32	0.29	41,400

Resaas Services

Delayed Upgrade Clock