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 (%)
Nov 30, 2006 0.3000 0.3000 0.2900 0.3000 56,500 +0.02(+5.26%)
Nov 29, 2006 0.2500 0.2850 0.2400 0.2850 61,500 +0.03(+11.76%)
Nov 28, 2006 0.2600 0.2600 0.2550 0.2550 51,867 -0.02(-7.27%)
Nov 27, 2006 0.2750 0.2750 0.2650 0.2750 26,700 +0.01(+3.77%)
Nov 24, 2006 0.2700 0.2700 0.2650 0.2650 20,000 -0.01(-1.85%)
Nov 22, 2006 0.2700 0.2900 0.2600 0.2700 85,500 +0.00(+0.00%)
Nov 21, 2006 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Nov 20, 2006 0.2700 0.2700 0.2700 0.2700 12,800 +0.02(+8.00%)
Nov 17, 2006 0.2650 0.2800 0.2500 0.2500 58,500 -0.02(-7.41%)
Nov 16, 2006 0.2650 0.2850 0.2500 0.2700 68,000 +0.01(+3.85%)
Nov 15, 2006 0.2500 0.2600 0.2500 0.2600 8,000 +0.01(+4.00%)
Nov 14, 2006 0.2650 0.2650 0.2500 0.2500 114,500 -0.01(-3.85%)
Nov 13, 2006 0.2450 0.2950 0.2450 0.2600 160,500 +0.03(+10.64%)
Nov 10, 2006 0.2300 0.2500 0.2300 0.2350 135,500 +0.00(+2.17%)
Nov 09, 2006 0.2200 0.2300 0.2200 0.2300 13,300 +0.02(+9.52%)
Nov 08, 2006 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Nov 07, 2006 0.2200 0.2350 0.2100 0.2100 19,225 -0.01(-4.55%)
Nov 06, 2006 0.2400 0.2400 0.2200 0.2200 61,500 +0.00(+0.00%)
Nov 03, 2006 0.2050 0.2200 0.2000 0.2200 58,000 +0.02(+7.32%)
Nov 02, 2006 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 01, 2006 0.2050 0.2050 0.2050 0.2050 4,800 +0.01(+7.89%)
Oct 31, 2006 0.1950 0.1950 0.1900 0.1900 47,315 -0.01(-5.00%)
Oct 30, 2006 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Oct 27, 2006 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+2.56%)
Oct 26, 2006 0.2050 0.2050 0.1900 0.1950 59,000 -0.01(-2.50%)
Oct 25, 2006 0.2050 0.2100 0.2000 0.2000 73,000 -0.00(-2.44%)
Oct 24, 2006 0.2100 0.2100 0.2050 0.2050 55,000 -0.03(-10.87%)
Oct 23, 2006 0.2200 0.2300 0.2100 0.2300 55,000 +0.02(+9.52%)
Oct 20, 2006 0.2300 0.2300 0.2100 0.2100 55,000 +0.00(+0.00%)
Oct 19, 2006 0.2300 0.2300 0.2100 0.2100 35,000 -0.01(-4.55%)
Oct 18, 2006 0.2150 0.2250 0.2150 0.2200 50,333 -0.02(-10.20%)
Oct 17, 2006 0.2500 0.2500 0.2150 0.2450 22,000 +0.01(+4.26%)
Oct 16, 2006 0.2500 0.2500 0.2100 0.2350 77,500 -0.02(-6.00%)
Oct 13, 2006 0.2450 0.2500 0.2450 0.2500 10,000 +0.04(+16.28%)
Oct 12, 2006 0.2400 0.2450 0.2150 0.2150 31,000 -0.02(-10.42%)
Oct 11, 2006 0.2450 0.2450 0.2400 0.2400 40,000 -0.01(-4.00%)
Oct 10, 2006 0.2000 0.2500 0.2000 0.2500 73,000 +0.05(+25.00%)
Oct 09, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 06, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 05, 2006 0.2000 0.2000 0.1900 0.2000 22,500 -0.03(-13.04%)
Oct 04, 2006 0.1950 0.2400 0.1750 0.2300 284,500 +0.03(+12.20%)
Oct 03, 2006 0.2100 0.2100 0.2050 0.2050 22,000 -0.01(-2.38%)
Oct 02, 2006 0.2350 0.2400 0.2100 0.2100 28,500 -0.03(-12.50%)
Sep 29, 2006 0.2200 0.2400 0.2000 0.2400 68,000 +0.01(+2.13%)
Sep 28, 2006 0.2200 0.2350 0.2200 0.2350 2,000 +0.01(+4.44%)
Sep 27, 2006 0.2300 0.2350 0.2250 0.2250 92,000 -0.01(-6.25%)
Sep 26, 2006 0.2300 0.2400 0.2300 0.2400 12,000 +0.01(+2.13%)
Sep 25, 2006 0.2500 0.2500 0.2350 0.2350 25,000 +0.00(+0.00%)
Sep 22, 2006 0.2450 0.2500 0.2350 0.2350 39,000 +0.01(+4.44%)
Sep 21, 2006 0.2350 0.2400 0.2250 0.2250 17,000 -0.01(-6.25%)
Sep 20, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 19, 2006 0.2400 0.2400 0.2400 0.2400 9,500 +0.00(+0.00%)
Sep 18, 2006 0.2400 0.2500 0.2400 0.2400 52,000 -0.01(-4.00%)
Sep 15, 2006 0.2400 0.2500 0.2350 0.2500 160,000 +0.00(+0.00%)
Sep 14, 2006 0.2500 0.2500 0.2500 0.2500 47,500 +0.00(+0.00%)
Sep 13, 2006 0.2500 0.2500 0.2400 0.2500 84,500 +0.00(+0.00%)
Sep 12, 2006 0.2550 0.2700 0.2500 0.2500 111,523 -0.01(-1.96%)
Sep 11, 2006 0.2550 0.2550 0.2550 0.2550 3,000 -0.03(-8.93%)
Sep 08, 2006 0.2800 0.2800 0.2700 0.2800 45,052 -0.01(-3.45%)
Sep 06, 2006 0.3000 0.3000 0.2900 0.2900 43,500 +0.00(+0.00%)
Sep 05, 2006 0.2950 0.2950 0.2850 0.2900 64,500 +0.01(+1.75%)
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.