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 (%)
Oct 31, 2008 0.1400 0.1400 0.1000 0.1000 9,500 -0.02(-20.00%)
Oct 30, 2008 0.1300 0.1300 0.1050 0.1250 86,500 -0.01(-3.85%)
Oct 29, 2008 0.1000 0.1300 0.1000 0.1300 11,500 +0.00(+0.00%)
Oct 28, 2008 0.0950 0.1300 0.0950 0.1300 25,600 +0.04(+36.84%)
Oct 27, 2008 0.1000 0.1000 0.0800 0.0950 47,000 -0.01(-5.00%)
Oct 24, 2008 0.0950 0.1000 0.0800 0.1000 80,000 -0.02(-16.67%)
Oct 23, 2008 0.1200 0.1300 0.1000 0.1200 128,500 -0.02(-11.11%)
Oct 22, 2008 0.1350 0.1350 0 +0.00(+0.00%)
Oct 21, 2008 0.1300 0.1350 0.1250 0.1350 28,500 +0.01(+8.00%)
Oct 20, 2008 0.1300 0.1350 0.1250 0.1250 29,400 -0.01(-3.85%)
Oct 17, 2008 0.1350 0.1350 0.1150 0.1300 47,000 +0.04(+44.44%)
Oct 16, 2008 0.0950 0.1150 0.0900 0.0900 65,000 -0.01(-10.00%)
Oct 15, 2008 0.1250 0.1350 0.0950 0.1000 25,700 -0.02(-16.67%)
Oct 14, 2008 0.1300 0.1300 0.1200 0.1200 26,900 +0.00(+0.00%)
Oct 10, 2008 0.1200 0.1200 0.1000 0.1200 108,500 -0.01(-7.69%)
Oct 09, 2008 0.1300 0.1300 0.1300 0.1300 95,000 +0.03(+30.00%)
Oct 08, 2008 0.1050 0.1400 0.1000 0.1000 159,000 -0.02(-16.67%)
Oct 07, 2008 0.1500 0.1500 0.1200 0.1200 25,000 -0.01(-7.69%)
Oct 06, 2008 0.1250 0.1500 0.1250 0.1300 150,000 -0.02(-13.33%)
Oct 03, 2008 0.1400 0.1600 0.1300 0.1500 44,666 +0.01(+7.14%)
Oct 02, 2008 0.1900 0.1950 0.1300 0.1400 76,949 -0.02(-15.15%)
Oct 01, 2008 0.1750 0.1750 0.1500 0.1650 43,000 -0.01(-8.33%)
Sep 30, 2008 0.1800 0.1800 0.1500 0.1800 67,700 +0.01(+9.09%)
Sep 29, 2008 0.1800 0.1800 0.1650 0.1650 16,000 -0.01(-8.33%)
Sep 26, 2008 0.1850 0.1850 0.1800 0.1800 301,500 +0.01(+2.86%)
Sep 25, 2008 0.1750 0.1800 0.1600 0.1750 48,500 +0.01(+6.06%)
Sep 24, 2008 0.1800 0.1800 0.1650 0.1650 90,500 -0.01(-2.94%)
Sep 23, 2008 0.1750 0.1800 0.1600 0.1700 110,350 +0.01(+6.25%)
Sep 22, 2008 0.1700 0.1900 0.1600 0.1600 1,240,450 +0.01(+3.23%)
Sep 19, 2008 0.1400 0.1700 0.1200 0.1550 495,000 +0.03(+24.00%)
Sep 18, 2008 0.1400 0.1400 0.1200 0.1250 54,000 -0.01(-3.85%)
Sep 17, 2008 0.1400 0.1400 0.1300 0.1300 144,000 -0.01(-7.14%)
Sep 16, 2008 0.1200 0.1400 0.1000 0.1400 195,497 +0.01(+7.69%)
Sep 15, 2008 0.1400 0.1500 0.1300 0.1300 87,000 -0.01(-7.14%)
Sep 12, 2008 0.1300 0.1400 0.1300 0.1400 23,000 +0.02(+16.67%)
Sep 11, 2008 0.1250 0.1250 0.1200 0.1200 13,000 -0.01(-4.00%)
Sep 10, 2008 0.1750 0.1750 0.1250 0.1250 84,000 -0.02(-16.67%)
Sep 09, 2008 0.1550 0.1850 0.1500 0.1500 134,500 -0.05(-23.08%)
Sep 08, 2008 0.1900 0.1950 0.1900 0.1950 10,500 +0.00(+0.00%)
Sep 05, 2008 0.1850 0.1950 0.1500 0.1950 114,000 +0.01(+2.63%)
Sep 04, 2008 0.2000 0.2000 0.1900 0.1900 8,500 -0.01(-5.00%)
Sep 03, 2008 0.1900 0.2000 0.1900 0.2000 288,400 +0.00(+0.00%)
Sep 02, 2008 0.2000 0.2000 0.1900 0.2000 68,000 +0.00(+0.00%)
Aug 29, 2008 0.2000 0.2000 0.2000 0.2000 160,000 +0.01(+5.26%)
Aug 28, 2008 0.1950 0.1950 0.1900 0.1900 40,000 -0.03(-13.64%)
Aug 27, 2008 0.2100 0.2200 0.2050 0.2200 45,500 +0.01(+4.76%)
Aug 26, 2008 0.2100 0 +0.00(+0.00%)
Aug 25, 2008 0.2000 0.2100 0.2000 0.2100 48,500 +0.00(+0.00%)
Aug 22, 2008 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Aug 21, 2008 0.1750 0.2250 0.1750 0.2100 76,500 +0.03(+16.67%)
Aug 20, 2008 0.1900 0.1900 0.1800 0.1800 13,000 +0.01(+2.86%)
Aug 19, 2008 0.1750 0.1750 0.1750 0.1750 157,810 -0.01(-2.78%)
Aug 18, 2008 0.1800 0.1800 0.1750 0.1800 53,620 +0.00(+0.00%)
Aug 15, 2008 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 14, 2008 0.1950 0.1950 0.1800 0.1800 12,100 -0.02(-7.69%)
Aug 13, 2008 0.1800 0.1950 0.1800 0.1950 14,000 +0.01(+2.63%)
Aug 12, 2008 0.1850 0.1900 0.1800 0.1900 6,000 -0.01(-7.32%)
Aug 11, 2008 0.2000 0.2050 0.2000 0.2050 10,000 +0.01(+7.89%)
Aug 08, 2008 0.2100 0.2100 0.1900 0.1900 60,000 -0.04(-19.15%)
Aug 07, 2008 0.2050 0.2350 0.2050 0.2350 10,500 +0.03(+17.50%)
Aug 06, 2008 0.2000 0.2000 0.2000 0.2000 40,500 +0.01(+2.56%)
Aug 05, 2008 0.1900 0.2300 0.1900 0.1950 20,000 +0.01(+2.63%)
Aug 04, 2008 0.2000 0.2000 0.1900 0.1900 10,000 +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.