The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Strateco Resources

  • RSC
  • TSX
  • Mining
  • Latest 0.07
  • Currency C$
  • Change
  • Percent Change
  • Volume 1,600
  • Tue Jun 18, 2013 12:23 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.07 Last Trade: Jun 18, 2013
Date High Low Open Close Volume
Jun 18 0.07 0.07 0.07 0.07 1,600
Jun 17 0.07 0.07 0.07 0.07 4,098
Jun 14 0.08 0.08 0.08 0.08 54,000
Jun 13 0.08 0.07 0.08 0.07 16,046
Jun 12 0.08 0.07 0.07 0.08 46,001
Jun 11 0.08 0.07 0.08 0.08 41,222
Jun 10 0.07 0.07 0.07 0.07 55,220
Jun 7 0.08 0.07 0.08 0.07 30,300
Jun 6 0.08 0.07 0.08 0.07 84,000
Jun 5 0.07 0.06 0.06 0.07 15,000
Jun 4 0.07 0.07 0.07 0.07 35,000
Jun 3 0.07 0.06 0.06 0.06 91,173
May 31 0.08 0.07 0.08 0.07 52,919
May 30 0.08 0.08 0.08 0.08 57,650
May 29 0.08 0.07 0.07 0.07 478,000
May 28 0.08 0.07 0.07 0.07 248,000
May 27 0.07 0.06 0.07 0.06 36,500
May 24 0.06 0.06 0.06 0.06 21,860
May 23 0.06 0.06 0.06 0.06 90,026
May 22 0.07 0.06 0.07 0.06 25,000
May 21 0.07 0.06 0.06 0.07 116,800
May 17 0.06 0.06 0.06 0.06 128,800
May 16 0.07 0.06 0.06 0.07 322,300
May 15 0.06 0.06 0.06 0.06 83,400
May 14 0.08 0.06 0.06 0.08 242,636
May 13 0.06 0.06 0.06 0.06 211,486
May 10 0.07 0.06 0.07 0.06 103,000
May 9 0.08 0.07 0.08 0.07 140,000
May 8 0.08 0.08 0.08 0.08 102,100
May 7 0.07 0.06 0.07 0.07 81,000