TSXV, REC End of Day and Historical Stock Data [Record Resources Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, REC:

26 Aug 2025

LAST: 0.0250	CHANGE: 0.00	OPEN: 0.0250	HIGH: 0.0250	ASK: 0.1050	VOLUME: 65K
LAST: 0.0250	CHG(%): 0.00	PREV: 0.0250	LOW: 0.0200	BID: 0.0850

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.0250	0.0250	0.0200	0.0250	65K
25 Aug 25	0.0250	0.0250	0.0250	0.0250	30.8K
22 Aug 25	0.0250	0.0300	0.0250	0.0250	1.15M
21 Aug 25	0.0200	0.0200	0.0200	0.0200	505.2K
20 Aug 25	0.0200	0.0200	0.0200	0.0200	598.8K
19 Aug 25	0.0200	0.0200	0.0200	0.0200	1M
18 Aug 25	0.0250	0.0250	0.0250	0.0250	15K
15 Aug 25	0.0250	0.0250	0.0250	0.0250	1K
14 Aug 25	0.0200	0.0200	0.0200	0.0200	24K
13 Aug 25	0.0250	0.0250	0.0200	0.0200	266K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 04, 2009

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.02
MA10:	0.02
MA20:	0.02
MA50:	0.03
MA100:	0.04
MA200:	0.03
STO9:	50.00
STO14:	50.00
RSI14:	60.00
MTM14:	0.01
ROC14:	0.25
ATR:	0.00
Week High:	0.03
Week Low:	0.02
Month High:	0.03
Month Low:	0.02
Volatility:	232.91