Australia markets closed

RESAAS Services Inc. (RSS.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.3250-0.0100 (-2.99%)
At close: 03:59PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.33000.33500.30500.32500.325026,500
21 June 20240.33000.33500.32000.33500.335011,500
20 June 20240.34000.34000.33000.33500.33505,500
19 June 20240.34000.34500.34000.34000.34004,000
18 June 20240.34500.34500.34000.34000.34004,003
17 June 20240.35000.35000.35000.35000.35005,500
14 June 20240.35500.35500.35000.35000.35006,000
13 June 20240.36500.36500.35000.35500.35508,000
12 June 20240.40500.40500.34500.36500.365088,130
11 June 20240.40500.40500.39000.39000.390017,720
10 June 20240.43500.43500.41000.41000.410036,510
07 June 20240.44000.44000.41500.41500.41505,610
06 June 20240.43000.44000.42500.43500.435044,100
05 June 20240.43500.44000.42000.42000.420031,199
04 June 20240.40500.43000.40000.43000.430094,500
03 June 20240.40500.40500.39000.39000.390027,000
31 May 20240.41000.41000.40000.41000.410052,500
30 May 20240.40000.41000.40000.41000.410018,450
29 May 20240.39500.39500.39000.39000.39001,630
28 May 20240.35000.39500.35000.39000.390094,293
27 May 20240.32000.36000.32000.35000.350017,000
24 May 20240.30000.32000.30000.31000.31005,000
23 May 20240.29500.29500.26000.28500.285017,500
22 May 20240.30000.30000.29000.29500.29503,000
21 May 20240.31000.31000.30500.30500.30506,000
17 May 20240.30000.31500.30000.30500.30504,900
16 May 20240.30500.31000.30000.30000.30004,500
15 May 20240.29000.29000.29000.29000.29004,010
14 May 20240.29000.29000.29000.29000.29002,000
13 May 20240.29000.29000.28000.29000.290019,500
10 May 20240.29000.29000.28500.28500.28505,000
09 May 20240.28000.29000.28000.29000.290017,000
08 May 20240.25000.28000.25000.27000.270015,500
07 May 20240.23500.24500.23000.24500.245010,502
06 May 20240.24000.24000.23500.24000.24009,000
03 May 20240.26000.27500.24000.24000.240013,000
02 May 20240.25000.25000.24500.25000.25006,000
01 May 20240.27000.27000.25000.25500.255012,000
30 Apr 20240.27000.27000.24000.24000.240026,000
29 Apr 20240.27500.27500.26000.26000.260011,250
26 Apr 20240.27500.28500.26000.26000.2600110,009
25 Apr 20240.24500.24500.24500.24500.2450-
24 Apr 20240.26000.26000.24500.24500.245029,250
23 Apr 20240.26500.26500.22000.26000.260031,500
22 Apr 20240.27000.27000.25500.25500.25508,015
19 Apr 20240.28000.28000.25500.26000.2600125,020
18 Apr 20240.27500.28000.27500.28000.28005,500
17 Apr 20240.28000.28000.27500.27500.27503,000
16 Apr 20240.28000.28000.28000.28000.28003,500
15 Apr 20240.28000.28000.26000.26500.265014,020
12 Apr 20240.28000.28000.26500.26500.265010,000
11 Apr 20240.29000.30000.29000.30000.30007,500
10 Apr 20240.29000.29500.28000.29500.295030,500
09 Apr 20240.29500.30500.29500.30500.30509,000
08 Apr 20240.30500.33000.30500.30500.305013,500
05 Apr 20240.33500.33500.31000.31000.310035,000
04 Apr 20240.35500.35500.34000.34000.340047,500
03 Apr 20240.35000.36000.35000.36000.360021,705
02 Apr 20240.33000.39000.33000.37500.375052,304
01 Apr 20240.32000.33000.32000.33000.33009,938
28 Mar 20240.29000.32000.29000.32000.320019,020
27 Mar 20240.29000.30000.27500.30000.300010,501
26 Mar 20240.29000.30000.28000.28000.280014,500
25 Mar 20240.31000.31000.25500.25500.255057,500
22 Mar 20240.29000.31000.29000.31000.310010,000
21 Mar 20240.28000.31000.26500.30500.305038,900
20 Mar 20240.28000.28000.26000.26000.260038,500
19 Mar 20240.27000.31000.26000.26000.2600141,500
18 Mar 20240.26500.26500.25500.25500.25505,500
15 Mar 20240.26500.26500.26500.26500.26501,600
14 Mar 20240.27500.27500.26000.26000.260016,100
13 Mar 20240.28000.28500.27500.28500.285050,500
12 Mar 20240.27000.29000.27000.29000.290036,189
11 Mar 20240.26000.28000.26000.27000.2700153,800
08 Mar 20240.23000.29000.22000.26000.2600403,000
07 Mar 20240.22500.24000.22000.22000.2200106,200
06 Mar 20240.24000.25000.23000.23000.230068,700
05 Mar 20240.25000.27000.25000.25000.250022,600
04 Mar 20240.29000.29000.28000.28000.280012,750
01 Mar 20240.29000.30000.29000.30000.30004,500
29 Feb 20240.29000.30000.25000.29000.290021,000
28 Feb 20240.29500.30000.28500.28500.28509,700
27 Feb 20240.29000.29000.29000.29000.2900-
26 Feb 20240.29500.29500.29000.29000.29002,666
23 Feb 20240.29000.29000.29000.29000.29001,000
22 Feb 20240.31000.33000.29000.29000.29008,000
21 Feb 20240.35000.35000.31000.31000.31005,550
20 Feb 20240.30000.36000.30000.34000.340020,040
16 Feb 20240.27000.38000.26000.27000.270030,010
15 Feb 20240.27000.27000.26000.26000.26004,500
14 Feb 20240.30000.30000.27000.27000.270056,000
13 Feb 20240.30000.30000.28000.28000.28004,586
12 Feb 20240.32000.32000.29000.29000.290041,400
09 Feb 20240.34000.34000.32000.32000.32005,500
08 Feb 20240.37000.37000.32000.33000.330036,500
07 Feb 20240.37000.37000.34500.35500.355027,000
06 Feb 20240.39000.39000.35500.35500.35508,000
05 Feb 20240.38000.40000.36000.39500.395013,700
02 Feb 20240.39000.40000.37000.38000.380022,175
01 Feb 20240.38500.38500.38500.38500.38506,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...