Route1 Inc. (ROI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0700

+0.0150

(+27.27%)

At close: 10:52AM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	18,000
Apr 17, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	32,000
Apr 16, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	10,000
Apr 15, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	43,000
Apr 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	22,000
Apr 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	9,500
Apr 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Apr 09, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	35,900
Apr 08, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	48,200
Apr 05, 2024	0.0700	0.0700	0.0500	0.0700	0.0700	104,000
Apr 04, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	6,000
Apr 03, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	166,800
Apr 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Apr 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Mar 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Mar 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Mar 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Mar 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Mar 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	14,100
Mar 21, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	76,000
Mar 20, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	63,000
Mar 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	19,200
Mar 18, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	316,500
Mar 15, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	29,000
Mar 14, 2024	0.0600	0.0600	0.0400	0.0500	0.0500	328,300
Mar 13, 2024	0.0800	0.0800	0.0600	0.0600	0.0600	189,000
Mar 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	30,000
Mar 11, 2024	0.0800	0.0800	0.0600	0.0700	0.0700	190,400
Mar 08, 2024	0.0700	0.0800	0.0600	0.0800	0.0800	127,500
Mar 07, 2024	0.0400	0.0800	0.0400	0.0700	0.0700	1,393,700
Mar 06, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	45,500
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	233,000
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	127,000
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,800
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Feb 27, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	497,600
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	397,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	64,000
Feb 21, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	14,300
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Feb 14, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	64,000
Feb 13, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	35,000
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Feb 06, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	15,000
Feb 05, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	11,000
Feb 02, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	10,100
Feb 01, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	364,000
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	46,000
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,300
Jan 24, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	898,100
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	277,000
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	62,200
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	51,500
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Dec 14, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	488,000
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	965,400
Dec 12, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	37,000
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	13,100
Dec 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Nov 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Nov 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	18,700
Nov 27, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	300,200
Nov 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7268+0.0005(+0.07%)

CRUDE OIL82.15-0.58(-0.70%)

Bitcoin CAD89,815.48+3,853.27(+4.48%)

Route1 Inc. (ROI.V)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7268
+0.0005(+0.07%)

CRUDE OIL
82.15
-0.58(-0.70%)

Bitcoin CAD
89,815.48
+3,853.27(+4.48%)