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 (%)
Oct 31, 2013 0.0600 0.0600 0.0550 0.0550 28,000 +0.00(+10.00%)
Oct 30, 2013 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Oct 29, 2013 0.0600 0.0600 0.0500 0.0500 11,000 -0.01(-16.67%)
Oct 28, 2013 0.0600 0.0600 0.0550 0.0600 246,500 +0.00(+0.00%)
Oct 25, 2013 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+9.09%)
Oct 24, 2013 0.0500 0.0550 0.0500 0.0550 13,000 +0.00(+10.00%)
Oct 23, 2013 0.0500 0.0500 0.0500 0.0500 7,500 +0.00(+0.00%)
Oct 21, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 18, 2013 0.0550 0.0550 0.0550 0.0550 100,500 +0.00(+10.00%)
Oct 16, 2013 0.0500 0.0500 0.0500 300 -0.00(-9.09%)
Oct 15, 2013 0.0600 0.0600 0.0550 0.0550 43,000 +0.00(+0.00%)
Oct 11, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 10, 2013 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Oct 09, 2013 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Oct 08, 2013 0.0550 0.0600 0.0550 0.0600 13,500 -0.01(-7.69%)
Oct 07, 2013 0.0600 0.0650 0.0600 0.0650 31,000 +0.01(+8.33%)
Oct 04, 2013 0.0650 0.0650 0.0500 0.0600 29,500 +0.00(+0.00%)
Oct 03, 2013 0.0650 0.0650 0.0600 0.0600 31,500 -0.01(-7.69%)
Oct 02, 2013 0.0500 0.0650 0.0450 0.0650 245,000 +0.01(+30.00%)
Oct 01, 2013 0.0600 0.0650 0.0400 0.0500 179,000 -0.01(-16.67%)
Sep 30, 2013 0.0750 0.0750 0.0600 0.0600 42,999 -0.01(-7.69%)
Sep 26, 2013 0.0650 0.0650 0.0650 0.0650 1,400 -0.01(-13.33%)
Sep 25, 2013 0.0750 0.0800 0.0700 0.0750 105,370 +0.00(+0.00%)
Sep 24, 2013 0.0650 0.0750 0.0650 0.0750 32,000 +0.00(+7.14%)
Sep 23, 2013 0.0650 0.0700 0.0650 0.0700 4,600 +0.01(+7.69%)
Sep 18, 2013 0.0650 0.0650 0.0650 0.0650 4,500 -0.01(-13.33%)
Sep 17, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 16, 2013 0.0800 0.0800 0.0600 0.0750 58,800 -0.01(-6.25%)
Sep 13, 2013 0.0850 0.0850 0.0800 0.0800 7,000 +0.00(+0.00%)
Sep 12, 2013 0.0800 0.0800 0.0650 0.0800 106,000 +0.00(+0.00%)
Sep 11, 2013 0.0600 0.0800 0.0600 0.0800 349,240 +0.01(+14.29%)
Sep 10, 2013 0.0700 0.0750 0.0600 0.0700 283,119 +0.01(+7.69%)
Sep 09, 2013 0.0500 0.0650 0.0500 0.0650 321,000 +0.01(+30.00%)
Sep 06, 2013 0.0450 0.0500 0.0450 0.0500 280,000 +0.01(+25.00%)
Sep 05, 2013 0.0400 0.0400 0.0400 0.0400 171,000 +0.00(+0.00%)
Sep 04, 2013 0.0400 0.0400 0.0400 0.0400 116,000 +0.00(+0.00%)
Sep 03, 2013 0.0400 0.0400 0.0400 0.0400 258,800 -0.00(-11.11%)
Aug 30, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 28, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 27, 2013 0.0450 0.0450 0.0450 0.0450 25,450 +0.00(+12.50%)
Aug 26, 2013 0.0450 0.0450 0.0400 0.0400 501,500 -0.00(-11.11%)
Aug 23, 2013 0.0350 0.0450 0.0350 0.0450 142,250 +0.00(+12.50%)
Aug 22, 2013 0.0500 0.0500 0.0400 0.0400 516,913 -0.00(-11.11%)
Aug 21, 2013 0.0500 0.0500 0.0450 0.0450 155,500 -0.01(-10.00%)
Aug 20, 2013 0.0450 0.0500 0.0450 0.0500 85,000 +0.01(+11.11%)
Aug 19, 2013 0.0500 0.0500 0.0450 0.0450 31,500 -0.01(-10.00%)
Aug 16, 2013 0.0500 0.0500 0.0500 0.0500 55,000 +0.01(+11.11%)
Aug 15, 2013 0.0450 0.0500 0.0450 0.0450 184,000 +0.00(+12.50%)
Aug 14, 2013 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Aug 13, 2013 0.0450 0.0450 0.0350 0.0400 44,500 +0.00(+0.00%)
Aug 12, 2013 0.0350 0.0400 0.0350 0.0400 96,500 +0.00(+0.00%)
Aug 09, 2013 0.0400 0.0400 0.0400 0.0400 162,500 -0.00(-11.11%)
Aug 07, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 06, 2013 0.0400 0.0500 0.0400 0.0500 56,000 +0.01(+11.11%)
Aug 02, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
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.