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: 9:34 AM EDT, Jun 13, 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, 2013 0.0900 0.0900 0.0850 0.0900 101,265 +0.00(+0.00%)
Jan 30, 2013 0.0950 0.0950 0.0900 0.0900 219,800 -0.01(-5.26%)
Jan 29, 2013 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 28, 2013 0.0950 0.0950 0.0900 0.0950 27,650 -0.01(-5.00%)
Jan 25, 2013 0.1000 0.1000 0.0900 0.1000 22,900 +0.01(+5.26%)
Jan 24, 2013 0.0950 0.1050 0.0950 0.0950 133,400 +0.00(+0.00%)
Jan 23, 2013 0.1050 0.1050 0.0900 0.0950 404,300 -0.01(-9.52%)
Jan 22, 2013 0.1050 0.1050 0.1050 0.1050 64,000 +0.00(+5.00%)
Jan 21, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 18, 2013 0.1050 0.1050 0.1000 0.1000 72,000 -0.00(-4.76%)
Jan 17, 2013 0.1050 0.1050 0.1050 0.1050 62,100 +0.00(+0.00%)
Jan 16, 2013 0.1050 0.1050 0.1050 0.1050 15,778 +0.00(+5.00%)
Jan 15, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 14, 2013 0.1050 0.1050 0.1000 0.1000 51,000 +0.00(+0.00%)
Jan 11, 2013 0.1000 0.1150 0.1000 0.1000 5,175 +0.00(+0.00%)
Jan 10, 2013 0.1100 0.1200 0.0950 0.1000 54,700 +0.00(+0.00%)
Jan 09, 2013 0.0950 0.1000 0.0950 0.1000 14,800 +0.00(+0.00%)
Jan 08, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 07, 2013 0.0950 0.1000 0.0950 0.1000 91,495 -0.00(-4.76%)
Jan 04, 2013 0.1000 0.1050 0.1000 0.1050 27,200 +0.00(+5.00%)
Jan 03, 2013 0.1000 0.1000 0.1000 0.1000 43,000 +0.00(+0.00%)
Jan 02, 2013 0.0900 0.1050 0.0900 0.1000 52,000 +0.01(+11.11%)
Dec 31, 2012 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 28, 2012 0.1000 0.1000 0.0900 0.0950 43,000 -0.01(-5.00%)
Dec 27, 2012 0.0900 0.1000 0.0900 0.1000 50,500 +0.01(+17.65%)
Dec 24, 2012 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 21, 2012 0.0800 0.0900 0.0800 0.0900 70,000 +0.00(+5.88%)
Dec 20, 2012 0.0900 0.1000 0.0850 0.0850 79,000 -0.00(-5.56%)
Dec 19, 2012 0.1000 0.1000 0.0900 0.0900 48,000 +0.00(+0.00%)
Dec 18, 2012 0.0950 0.0950 0.0850 0.0900 58,200 -0.01(-5.26%)
Dec 17, 2012 0.1100 0.1100 0.0900 0.0950 53,100 -0.01(-13.64%)
Dec 14, 2012 0.1100 0.1100 0.1100 0.1100 11,000 +0.00(+0.00%)
Dec 13, 2012 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Dec 12, 2012 0.1000 0.1200 0.1000 0.1100 138,425 +0.01(+15.79%)
Dec 11, 2012 0.0900 0.1000 0.0900 0.0950 120,580 +0.00(+0.00%)
Dec 10, 2012 0.0900 0.0950 0.0850 0.0950 50,700 -0.01(-5.00%)
Dec 07, 2012 0.1000 0.1000 0.1000 0.1000 16,000 +0.01(+5.26%)
Dec 06, 2012 0.0950 0.0950 0.0950 0.0950 38,200 +0.00(+0.00%)
Dec 05, 2012 0.0900 0.0950 0.0850 0.0950 44,710 -0.01(-5.00%)
Dec 04, 2012 0.1000 0.1000 0.1000 0.1000 54,000 +0.00(+0.00%)
Nov 30, 2012 0.0900 0.1000 0.0900 0.1000 6,500 +0.01(+5.26%)
Nov 29, 2012 0.1000 0.1000 0.0950 0.0950 34,500 +0.00(+0.00%)
Nov 28, 2012 0.1000 0.1000 0.0900 0.0950 37,250 -0.01(-5.00%)
Nov 27, 2012 0.1000 0.1050 0.0900 0.1000 140,100 -0.01(-9.09%)
Nov 26, 2012 0.1150 0.1150 0.1000 0.1100 44,540 +0.01(+10.00%)
Nov 24, 2012 0.1050 0.1050 0.1000 0.1000 50,210 +0.00(+0.00%)
Nov 23, 2012 0.1050 0.1050 0.1000 0.1000 50,210 +0.00(+0.00%)
Nov 22, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 21, 2012 0.1150 0.1150 0.1000 0.1000 41,350 -0.01(-9.09%)
Nov 20, 2012 0.1050 0.1100 0.1050 0.1100 109,600 -0.01(-8.33%)
Nov 19, 2012 0.1250 0.1250 0.1150 0.1200 17,300 +0.00(+0.00%)
Nov 16, 2012 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Nov 15, 2012 0.1150 0.1250 0.1100 0.1100 41,146 -0.01(-8.33%)
Nov 14, 2012 0.1200 0.1300 0.1200 0.1200 77,600 -0.03(-20.00%)
Nov 13, 2012 0.1200 0.1550 0.1100 0.1500 385,400 +0.03(+25.00%)
Nov 12, 2012 0.1100 0.1200 0.1100 0.1200 26,000 +0.01(+9.09%)
Nov 09, 2012 0.1100 0.1150 0.1100 0.1100 128,500 +0.00(+0.00%)
Nov 08, 2012 0.1050 0.1100 0.1050 0.1100 60,000 +0.01(+4.76%)
Nov 07, 2012 0.1050 0.1050 0.1000 0.1050 10,600 -0.01(-4.55%)
Nov 06, 2012 0.1000 0.1100 0.1000 0.1100 18,000 +0.00(+0.00%)
Nov 05, 2012 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+4.76%)
Nov 02, 2012 0.0950 0.1050 0.0950 0.1050 39,433 +0.00(+0.00%)
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.