Route1 Inc. (ROI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 09:32AM EDT

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,700
Oct 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	49,600
Oct 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,700
Sept 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,100
Sept 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Sept 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,100
Sept 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	109,600
Sept 24, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	212,000
Sept 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
Sept 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,100
Sept 19, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	31,200
Sept 18, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	743,600
Sept 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,100
Sept 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,400
Sept 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Sept 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,800
Sept 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	111,600
Sept 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Sept 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Sept 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Sept 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,300
Sept 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Sept 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,300
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,300
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,300
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,100
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,700
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	82,000
Aug 21, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	27,000
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,100
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,100
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	169,500
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,700
Aug 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,100
Aug 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	59,000
Aug 07, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	410,200
Aug 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Aug 02, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	110,000
Aug 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,400
Jul 31, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	38,400
Jul 30, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	23,000
Jul 29, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	46,000
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Jul 25, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	30,000
Jul 24, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	622,000
Jul 23, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	82,000
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	57,000
Jul 19, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	83,000
Jul 18, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	33,000
Jul 17, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	21,000
Jul 16, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	82,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,100
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 10, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	94,000
Jul 09, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	25,000
Jul 08, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	119,000
Jul 05, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	38,000
Jul 04, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	29,100
Jul 03, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	491,700
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jun 25, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	376,000
Jun 24, 2024	0.0500	0.0500	0.0300	0.0400	0.0400	106,000
Jun 21, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	820,000
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jun 12, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	96,000
Jun 11, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	7,600
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jun 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Jun 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,400
Jun 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Jun 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Jun 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,000
May 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
May 30, 2024	0.0700	0.0700	0.0500	0.0500	0.0500	464,000
May 29, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	9,000
May 28, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	11,000
May 27, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	70,300
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	21,000
May 22, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	2,000
May 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,500
May 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
May 16, 2024	0.0800	0.0800	0.0500	0.0600	0.0600	434,000
May 15, 2024	0.0800	0.0800	0.0700	0.0800	0.0800	4,000
May 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	7,000
May 13, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,968.50-33.05(-0.14%)

S&P 5005,699.94-9.60(-0.17%)

DOW42,011.59-184.93(-0.44%)

CAD/USD0.7381+0.0002(+0.03%)

CRUDE OIL73.56-0.15(-0.20%)

Bitcoin CAD82,917.29+11.73(+0.01%)

Route1 Inc. (ROI.V)

S&P/TSX
23,968.50
-33.05(-0.14%)

S&P 500
5,699.94
-9.60(-0.17%)

DOW
42,011.59
-184.93(-0.44%)

CAD/USD
0.7381
+0.0002(+0.03%)

CRUDE OIL
73.56
-0.15(-0.20%)

Bitcoin CAD
82,917.29
+11.73(+0.01%)