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, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 30, 2018 0.0650 0.0650 0.0600 0.0650 34,000 -0.01(-7.14%)
Oct 29, 2018 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Oct 26, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Oct 25, 2018 0.0700 0.0700 0.0700 0.0700 83,000 -0.00(-6.67%)
Oct 24, 2018 0.0750 0.0750 0.0750 0.0750 3,100 +0.00(+7.14%)
Oct 23, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 22, 2018 0.0700 0.0700 0.0700 0.0700 92,000 -0.00(-6.67%)
Oct 19, 2018 0.0750 0.0750 0.0750 0.0750 43,000 +0.00(+0.00%)
Oct 18, 2018 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+7.14%)
Oct 15, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 12, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Oct 11, 2018 0.0750 0.0800 0.0750 0.0800 130,600 +0.00(+0.00%)
Oct 10, 2018 0.0750 0.0800 0.0750 0.0800 194,550 +0.01(+14.29%)
Oct 09, 2018 0.0750 0.0800 0.0700 0.0700 311,763 -0.01(-17.65%)
Oct 05, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 04, 2018 0.0750 0.0800 0.0750 0.0800 404,500 +0.00(+0.00%)
Oct 03, 2018 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Oct 02, 2018 0.0750 0.0800 0.0750 0.0750 71,000 +0.00(+0.00%)
Oct 01, 2018 0.0800 0.0800 0.0750 0.0750 204,975 -0.01(-6.25%)
Sep 28, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Sep 27, 2018 0.0800 0.0850 0.0750 0.0800 580,700 +0.01(+6.67%)
Sep 26, 2018 0.0700 0.0800 0.0700 0.0750 519,550 +0.01(+15.38%)
Sep 25, 2018 0.0650 0.0750 0.0650 0.0650 221,076 +0.00(+0.00%)
Sep 24, 2018 0.0600 0.0750 0.0600 0.0650 853,057 +0.01(+8.33%)
Sep 21, 2018 0.0500 0.0600 0.0500 0.0600 338,000 +0.01(+20.00%)
Sep 20, 2018 0.0500 0.0500 0.0500 0.0500 26,950 +0.00(+0.00%)
Sep 19, 2018 0.0550 0.0550 0.0500 0.0500 28,000 +0.00(+0.00%)
Sep 18, 2018 0.0500 0.0500 0.0500 0.0500 4,334 -0.00(-9.09%)
Sep 17, 2018 0.0550 0.0550 0.0500 0.0550 27,800 +0.00(+0.00%)
Sep 14, 2018 0.0550 0.0550 0.0550 0.0550 32,023 -0.00(-8.33%)
Sep 13, 2018 0.0550 0.0600 0.0550 0.0600 12,500 +0.00(+9.09%)
Sep 12, 2018 0.0550 0.0550 0.0550 0.0550 20,100 -0.00(-8.33%)
Sep 11, 2018 0.0500 0.0600 0.0500 0.0600 9,000 +0.00(+9.09%)
Sep 10, 2018 0.0600 0.0600 0.0550 0.0550 91,000 +0.00(+0.00%)
Sep 07, 2018 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+10.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Sep 05, 2018 0.0550 0.0550 0.0500 0.0550 254,000 +0.00(+0.00%)
Sep 04, 2018 0.0600 0.0600 0.0550 0.0550 26,625 -0.00(-8.33%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 30, 2018 0.0600 0.0600 0.0600 0.0600 214,000 -0.01(-14.29%)
Aug 29, 2018 0.0600 0.0700 0.0600 0.0700 11,000 +0.00(+0.00%)
Aug 28, 2018 0.0700 0.0700 0.0600 0.0700 210,950 +0.01(+16.67%)
Aug 27, 2018 0.0600 0.0650 0.0600 0.0600 185,000 +0.00(+0.00%)
Aug 23, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 22, 2018 0.0650 0.0650 0.0600 0.0650 82,650 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0650 0.0500 0.0650 474,000 +0.01(+30.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 16, 2018 0.0550 0.0550 0.0550 0.0550 51,800 +0.00(+0.00%)
Aug 15, 2018 0.0550 0.0550 0.0550 0.0550 102,000 +0.00(+0.00%)
Aug 14, 2018 0.0550 0.0550 0.0550 0.0550 54,333 -0.00(-8.33%)
Aug 13, 2018 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+9.09%)
Aug 10, 2018 0.0650 0.0650 0.0550 0.0550 111,900 -0.01(-15.38%)
Aug 09, 2018 0.0550 0.0700 0.0550 0.0650 901,333 +0.01(+30.00%)
Aug 08, 2018 0.0550 0.0550 0.0500 0.0500 51,000 +0.00(+0.00%)
Aug 07, 2018 0.0500 0.0500 0.0500 0.0500 46,000 +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.