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, 2011 0.2600 0.2900 0.2500 0.2900 112,425 +0.03(+11.54%)
Oct 28, 2011 0.2750 0.2750 0.2550 0.2600 41,350 -0.01(-1.89%)
Oct 27, 2011 0.2800 0.2800 0.2500 0.2650 194,550 -0.02(-5.36%)
Oct 26, 2011 0.2800 0.2800 0.2700 0.2800 27,380 +0.01(+1.82%)
Oct 25, 2011 0.2700 0.2850 0.2650 0.2750 78,840 +0.00(+0.00%)
Oct 24, 2011 0.2800 0.2850 0.2650 0.2750 81,910 +0.00(+0.00%)
Oct 21, 2011 0.3000 0.3000 0.2750 0.2750 84,814 -0.02(-8.33%)
Oct 20, 2011 0.2950 0.3000 0.2900 0.3000 23,900 +0.02(+7.14%)
Oct 19, 2011 0.3150 0.3200 0.2800 0.2800 119,810 -0.01(-3.45%)
Oct 18, 2011 0.3050 0.3200 0.2900 0.2900 31,500 -0.01(-3.33%)
Oct 17, 2011 0.3000 0.3000 0.2850 0.3000 69,100 +0.00(+0.00%)
Oct 14, 2011 0.3300 0.3300 0.3000 0.3000 119,065 -0.01(-1.64%)
Oct 13, 2011 0.3200 0.3200 0.2750 0.3050 297,757 -0.01(-3.17%)
Oct 12, 2011 0.3300 0.3450 0.3150 0.3150 288,540 -0.02(-4.55%)
Oct 11, 2011 0.3450 0.3500 0.3100 0.3300 183,900 +0.02(+6.45%)
Oct 07, 2011 0.3100 0.3500 0.3000 0.3100 377,431 +0.03(+8.77%)
Oct 06, 2011 0.2400 0.2950 0.2350 0.2850 415,446 +0.05(+21.28%)
Oct 05, 2011 0.2300 0.2400 0.2250 0.2350 207,547 +0.02(+9.30%)
Oct 04, 2011 0.2200 0.2200 0.1950 0.2150 241,466 -0.01(-4.44%)
Oct 03, 2011 0.2500 0.2550 0.2200 0.2250 254,304 -0.04(-15.09%)
Sep 30, 2011 0.2600 0.2650 0.2400 0.2650 334,625 +0.01(+1.92%)
Sep 29, 2011 0.2850 0.2850 0.2500 0.2600 269,274 -0.01(-1.89%)
Sep 28, 2011 0.3450 0.3450 0.2650 0.2650 644,693 -0.08(-22.06%)
Sep 27, 2011 0.3150 0.3400 0.3100 0.3400 373,993 +0.04(+11.48%)
Sep 26, 2011 0.3600 0.3600 0.2050 0.3050 1,920,852 -0.07(-17.57%)
Sep 23, 2011 0.3800 0.3800 0.3500 0.3700 511,823 -0.04(-8.64%)
Sep 22, 2011 0.4500 0.4500 0.3750 0.4050 582,943 -0.05(-11.96%)
Sep 21, 2011 0.4800 0.4800 0.4600 0.4600 137,775 -0.02(-4.17%)
Sep 20, 2011 0.4700 0.4900 0.4700 0.4800 52,400 +0.00(+0.00%)
Sep 19, 2011 0.4750 0.4850 0.4700 0.4800 87,955 +0.01(+2.13%)
Sep 16, 2011 0.4850 0.4950 0.4700 0.4700 93,448 -0.03(-6.00%)
Sep 15, 2011 0.5000 0.5000 0.4800 0.5000 140,685 +0.00(+0.00%)
Sep 14, 2011 0.5100 0.5100 0.4900 0.5000 91,518 -0.01(-1.96%)
Sep 13, 2011 0.5000 0.5100 0.5000 0.5100 37,850 +0.02(+4.08%)
Sep 12, 2011 0.5200 0.5400 0.4800 0.4900 147,290 -0.05(-9.26%)
Sep 09, 2011 0.5400 0.5400 0.5000 0.5400 197,750 +0.00(+0.00%)
Sep 08, 2011 0.5300 0.5400 0.5100 0.5400 106,805 +0.01(+1.89%)
Sep 07, 2011 0.5400 0.5400 0.5200 0.5300 82,717 -0.02(-3.64%)
Sep 06, 2011 0.5500 0.5500 0.5200 0.5500 260,500 +0.02(+3.77%)
Sep 02, 2011 0.5500 0.5600 0.5300 0.5300 128,255 -0.02(-3.64%)
Sep 01, 2011 0.5400 0.5500 0.5400 0.5500 16,656 +0.02(+3.77%)
Aug 31, 2011 0.5500 0.5500 0.5200 0.5300 178,360 -0.02(-3.64%)
Aug 30, 2011 0.5400 0.5500 0.5400 0.5500 215,359 +0.02(+3.77%)
Aug 29, 2011 0.5300 0.5600 0.5200 0.5300 536,580 +0.05(+9.28%)
Aug 26, 2011 0.5000 0.5000 0.4750 0.4850 103,900 -0.03(-4.90%)
Aug 25, 2011 0.5000 0.5100 0.5000 0.5100 87,300 +0.04(+8.51%)
Aug 24, 2011 0.5100 0.5100 0.4700 0.4700 130,135 -0.01(-2.08%)
Aug 23, 2011 0.5200 0.5200 0.4800 0.4800 129,950 -0.02(-3.03%)
Aug 22, 2011 0.5400 0.5500 0.4950 0.4950 339,131 -0.02(-2.94%)
Aug 19, 2011 0.5500 0.5500 0.5000 0.5100 176,400 -0.04(-7.27%)
Aug 18, 2011 0.5400 0.5500 0.5000 0.5500 453,225 +0.00(+0.00%)
Aug 17, 2011 0.5400 0.5500 0.5200 0.5500 100,632 +0.04(+7.84%)
Aug 16, 2011 0.5100 0.5300 0.4900 0.5100 189,899 +0.00(+0.00%)
Aug 15, 2011 0.4850 0.5200 0.4850 0.5100 111,215 +0.03(+5.15%)
Aug 12, 2011 0.5400 0.5400 0.4800 0.4850 227,863 -0.03(-4.90%)
Aug 11, 2011 0.5200 0.5800 0.5100 0.5100 281,185 +0.02(+4.08%)
Aug 10, 2011 0.5000 0.5000 0.4750 0.4900 111,469 +0.01(+1.03%)
Aug 09, 2011 0.4450 0.4850 0.4450 0.4850 94,683 +0.01(+2.11%)
Aug 08, 2011 0.5000 0.5100 0.4200 0.4750 269,999 -0.02(-3.06%)
Aug 05, 2011 0.4900 0.5400 0.4500 0.4900 590,811 +0.00(+0.00%)
Aug 04, 2011 0.5700 0.5700 0.4900 0.4900 320,856 -0.05(-9.26%)
Aug 03, 2011 0.6000 0.6300 0.5400 0.5400 785,698 +0.01(+1.89%)
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.