Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Romios Gold Resources Inc (TSV: RG )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 0.2050 0.2050 0.1900 0.2050 41,540 +0.00(+2.50%)
Jan 30, 2012 0.1900 0.2050 0.1900 0.2000 50,300 +0.01(+5.26%)
Jan 27, 2012 0.1950 0.2100 0.1900 0.1900 17,674 -0.01(-7.32%)
Jan 26, 2012 0.2100 0.2100 0.1950 0.2050 98,400 -0.01(-2.38%)
Jan 25, 2012 0.2000 0.2100 0.2000 0.2100 49,000 +0.01(+2.44%)
Jan 24, 2012 0.2100 0.2100 0.2050 0.2050 66,500 +0.00(+0.00%)
Jan 23, 2012 0.2100 0.2100 0.1950 0.2050 186,350 -0.02(-8.89%)
Jan 20, 2012 0.2250 0.2250 0.2200 0.2250 22,800 +0.02(+7.14%)
Jan 19, 2012 0.2400 0.2400 0.2050 0.2100 74,316 -0.02(-10.64%)
Jan 18, 2012 0.2150 0.2350 0.2100 0.2350 50,375 +0.02(+9.30%)
Jan 17, 2012 0.2300 0.2300 0.2150 0.2150 70,000 -0.01(-4.44%)
Jan 16, 2012 0.2250 0.2250 0.2250 0.2250 10,023 -0.01(-2.17%)
Jan 13, 2012 0.2300 0.2300 0.2250 0.2300 36,600 +0.00(+0.00%)
Jan 12, 2012 0.2300 0.2450 0.2300 0.2300 135,160 +0.00(+0.00%)
Jan 11, 2012 0.2450 0.2450 0.2250 0.2300 116,009 +0.00(+0.00%)
Jan 10, 2012 0.2400 0.2400 0.2300 0.2300 169,000 -0.01(-4.17%)
Jan 09, 2012 0.2500 0.2500 0.2350 0.2400 15,000 -0.01(-4.00%)
Jan 06, 2012 0.2400 0.2500 0.2350 0.2500 198,700 +0.01(+4.17%)
Jan 05, 2012 0.2300 0.2400 0.2250 0.2400 139,000 +0.01(+4.35%)
Jan 04, 2012 0.2250 0.2400 0.2250 0.2300 120,000 +0.02(+9.52%)
Dec 30, 2011 0.2000 0.2150 0.1950 0.2100 274,147 +0.01(+5.00%)
Dec 29, 2011 0.1850 0.2050 0.1850 0.2000 415,110 +0.00(+0.00%)
Dec 28, 2011 0.2000 0.2150 0.1800 0.2000 118,600 -0.00(-2.44%)
Dec 23, 2011 0.2050 0.2050 0.2050 0.2050 183,525 +0.00(+0.00%)
Dec 21, 2011 0.2050 0.2050 0.1800 0.2050 337,535 +0.00(+2.50%)
Dec 20, 2011 0.2000 0.2100 0.1900 0.2000 49,390 +0.00(+0.00%)
Dec 19, 2011 0.1950 0.2000 0.1900 0.2000 263,450 +0.01(+5.26%)
Dec 16, 2011 0.1800 0.2000 0.1700 0.1900 145,200 -0.01(-5.00%)
Dec 15, 2011 0.1900 0.2000 0.1850 0.2000 57,700 +0.00(+0.00%)
Dec 14, 2011 0.2000 0.2050 0.1850 0.2000 108,880 -0.02(-9.09%)
Dec 13, 2011 0.2200 0.2200 0.2000 0.2200 108,896 -0.01(-2.22%)
Dec 12, 2011 0.2050 0.2300 0.2000 0.2250 114,900 +0.02(+12.50%)
Dec 09, 2011 0.2100 0.2100 0.1950 0.2000 110,735 -0.02(-9.09%)
Dec 08, 2011 0.2100 0.2200 0.2100 0.2200 7,000 +0.00(+0.00%)
Dec 07, 2011 0.2200 0.2200 0.2200 0.2200 2,455 +0.00(+0.00%)
Dec 06, 2011 0.2100 0.2400 0.2000 0.2200 108,000 -0.01(-6.38%)
Dec 05, 2011 0.2100 0.2400 0.1900 0.2350 176,638 +0.03(+14.63%)
Dec 02, 2011 0.2300 0.2650 0.2050 0.2050 252,660 -0.03(-12.77%)
Dec 01, 2011 0.2500 0.2500 0.2200 0.2350 22,000 +0.01(+6.82%)
Nov 30, 2011 0.2200 0.2250 0.2100 0.2200 15,438 +0.02(+10.00%)
Nov 29, 2011 0.2100 0.2100 0.1900 0.2000 59,000 -0.01(-4.76%)
Nov 28, 2011 0.2250 0.2250 0.2100 0.2100 26,910 +0.01(+5.00%)
Nov 25, 2011 0.1900 0.2100 0.1900 0.2000 47,800 +0.01(+5.26%)
Nov 24, 2011 0.1850 0.2000 0.1850 0.1900 21,000 -0.01(-7.32%)
Nov 23, 2011 0.2100 0.2200 0.1900 0.2050 130,550 -0.01(-2.38%)
Nov 22, 2011 0.2100 0.2150 0.2100 0.2100 36,900 -0.01(-4.55%)
Nov 21, 2011 0.2100 0.2250 0.2100 0.2200 117,790 +0.02(+7.32%)
Nov 18, 2011 0.2350 0.2350 0.2050 0.2050 262,022 -0.03(-12.77%)
Nov 17, 2011 0.2550 0.2550 0.2200 0.2350 143,100 -0.03(-9.62%)
Nov 16, 2011 0.2700 0.2700 0.2600 0.2600 16,500 -0.01(-3.70%)
Nov 15, 2011 0.2700 0.2800 0.2700 0.2700 28,000 -0.01(-3.57%)
Nov 14, 2011 0.2750 0.2800 0.2750 0.2800 20,214 +0.00(+0.00%)
Nov 11, 2011 0.2700 0.2800 0.2600 0.2800 53,761 -0.00(-1.75%)
Nov 10, 2011 0.2900 0.2900 0.2850 0.2850 2,950 +0.01(+5.56%)
Nov 09, 2011 0.2600 0.2700 0.2600 0.2700 29,340 +0.02(+5.88%)
Nov 08, 2011 0.2600 0.2600 0.2550 0.2550 54,549 -0.02(-5.56%)
Nov 07, 2011 0.2700 0.2700 0.2550 0.2700 41,200 -0.01(-3.57%)
Nov 04, 2011 0.2700 0.2800 0.2700 0.2800 6,930 -0.00(-1.75%)
Nov 03, 2011 0.2900 0.2900 0.2700 0.2850 86,590 +0.00(+1.79%)
Nov 02, 2011 0.2900 0.2900 0.2800 0.2800 44,875 -0.01(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.