The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Strateco Resources

  • RSC
  • TSX
  • Mining
  • Latest 0.05
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 44,300
  • Tue Jul 29, 2014 02:40 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: 0.05 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 0.05 0.05 0.05 0.05 44,300
Jul 28 0.05 0.05 0.05 0.05 21,500
Jul 25 0.05 0.05 0.05 0.05 9,000
Jul 24 0.05 0.05 0.05 0.05 5,000
Jul 23 0.05 0.05 0.05 0.05 18,000
Jul 22 0.06 0.05 0.06 0.05 35,800
Jul 21 0.06 0.05 0.05 0.06 36,500
Jul 18 0.06 0.05 0.06 0.05 2,500
Jul 17 0.05 0.05 0.05 0.05 --
Jul 16 0.05 0.05 0.05 0.05 17,850
Jul 15 0.05 0.05 0.05 0.05 170,000
Jul 14 0.05 0.05 0.05 0.05 15,900
Jul 11 0.06 0.06 0.06 0.06 43,000
Jul 10 0.06 0.06 0.06 0.06 98,000
Jul 9 0.06 0.06 0.06 0.06 77,240
Jul 8 0.06 0.05 0.05 0.06 47,050
Jul 7 0.06 0.05 0.06 0.05 96,700
Jul 4 0.05 0.05 0.05 0.05 --
Jul 3 0.05 0.05 0.05 0.05 8,500
Jul 2 0.06 0.05 0.06 0.05 59,185
Jun 30 0.06 0.06 0.06 0.06 9,700
Jun 27 0.06 0.05 0.06 0.06 27,709
Jun 26 0.06 0.06 0.06 0.06 34,500
Jun 25 0.05 0.05 0.05 0.05 10,000
Jun 24 0.06 0.05 0.05 0.05 57,300
Jun 23 0.06 0.06 0.06 0.06 43,900
Jun 20 0.06 0.05 0.06 0.05 114,500
Jun 19 0.06 0.06 0.06 0.06 95,000
Jun 18 0.06 0.05 0.06 0.05 102,200
Jun 17 0.06 0.05 0.05 0.06 646,600
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.