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 (%)
Dec 31, 2007 0.4000 0.4500 0.4000 0.4500 66,000 +0.05(+12.50%)
Dec 28, 2007 0.3950 0.4000 0.3950 0.4000 84,500 +0.01(+1.27%)
Dec 27, 2007 0.3950 0.3950 0.3950 0.3950 14,000 -0.02(-5.95%)
Dec 26, 2007 0.3800 0.4200 0.3800 0.4200 13,130 +0.00(+0.00%)
Dec 24, 2007 0.3800 0.4200 0.3800 0.4200 13,130 +0.03(+9.09%)
Dec 21, 2007 0.4050 0.4050 0.3800 0.3850 260,500 -0.01(-1.28%)
Dec 20, 2007 0.4300 0.4300 0.3800 0.3900 271,460 -0.02(-6.02%)
Dec 19, 2007 0.4000 0.4200 0.3800 0.4150 571,907 +0.02(+6.41%)
Dec 18, 2007 0.4500 0.4600 0.3900 0.3900 522,850 +0.00(+0.00%)
Dec 17, 2007 0.3650 0.4400 0.3250 0.3900 363,577 +0.05(+14.71%)
Dec 14, 2007 0.4000 0.4000 0.3300 0.3400 214,550 -0.05(-12.82%)
Dec 13, 2007 0.3500 0.3900 0.3300 0.3900 367,900 +0.05(+14.71%)
Dec 12, 2007 0.3050 0.3400 0.2800 0.3400 134,808 +0.04(+13.33%)
Dec 11, 2007 0.3200 0.3300 0.3000 0.3000 313,150 -0.03(-9.09%)
Dec 10, 2007 0.3000 0.3300 0.3000 0.3300 111,501 +0.01(+1.54%)
Dec 07, 2007 0.3700 0.3700 0.3050 0.3250 181,210 -0.04(-12.16%)
Dec 06, 2007 0.3600 0.3800 0.3500 0.3700 142,350 +0.01(+1.37%)
Dec 05, 2007 0.3900 0.3950 0.3650 0.3650 36,200 +0.01(+1.39%)
Dec 04, 2007 0.3750 0.4100 0.3600 0.3600 136,213 -0.03(-7.69%)
Dec 03, 2007 0.3900 0.4200 0.3700 0.3900 313,850 +0.01(+2.63%)
Nov 30, 2007 0.4600 0.4600 0.3700 0.3800 264,100 -0.05(-11.63%)
Nov 29, 2007 0.4200 0.4600 0.4200 0.4300 355,750 +0.02(+3.61%)
Nov 28, 2007 0.4000 0.4150 0.3800 0.4150 206,113 +0.03(+9.21%)
Nov 27, 2007 0.4000 0.4150 0.3500 0.3800 616,540 -0.02(-5.00%)
Nov 26, 2007 0.6300 0.6300 0.2800 0.4000 2,543,416 -0.19(-32.20%)
Nov 23, 2007 0.6000 0.6100 0.5900 0.5900 67,000 -0.01(-1.67%)
Nov 21, 2007 0.6300 0.6300 0.6000 0.6000 49,500 -0.03(-4.76%)
Nov 20, 2007 0.6200 0.6400 0.6000 0.6300 90,900 -0.01(-1.56%)
Nov 19, 2007 0.6900 0.6900 0.6000 0.6400 86,300 -0.02(-3.03%)
Nov 16, 2007 0.6500 0.6600 0.6200 0.6600 37,100 +0.01(+1.54%)
Nov 15, 2007 0.7000 0.7000 0.6200 0.6500 115,700 -0.04(-5.80%)
Nov 14, 2007 0.6600 0.7000 0.6600 0.6900 47,650 +0.01(+1.47%)
Nov 13, 2007 0.6600 0.6800 0.6500 0.6800 181,750 +0.01(+1.49%)
Nov 12, 2007 0.6800 0.7200 0.6700 0.6700 88,620 -0.02(-2.90%)
Nov 09, 2007 0.6900 0.6900 0.6700 0.6900 76,701 -0.01(-1.43%)
Nov 08, 2007 0.7100 0.7500 0.6700 0.7000 100,834 +0.01(+1.45%)
Nov 07, 2007 0.7200 0.7600 0.6700 0.6900 146,550 -0.01(-1.43%)
Nov 06, 2007 0.7100 0.7300 0.6600 0.7000 364,180 -0.05(-6.67%)
Nov 05, 2007 0.7300 0.7700 0.7000 0.7500 258,400 -0.04(-5.06%)
Nov 02, 2007 0.7600 0.8000 0.7400 0.7900 101,000 +0.02(+2.60%)
Nov 01, 2007 0.7600 0.7900 0.7400 0.7700 243,320 +0.02(+2.67%)
Oct 31, 2007 0.7600 0.7900 0.7200 0.7500 147,230 +0.02(+2.74%)
Oct 30, 2007 0.7800 0.7800 0.6900 0.7300 156,350 -0.04(-5.19%)
Oct 29, 2007 0.8100 0.8200 0.7700 0.7700 196,550 -0.04(-4.94%)
Oct 26, 2007 0.8400 0.8500 0.7700 0.8100 291,125 -0.02(-2.41%)
Oct 25, 2007 0.7900 0.8500 0.7700 0.8300 448,300 +0.04(+5.06%)
Oct 24, 2007 0.7700 0.8500 0.7600 0.7900 358,735 +0.03(+3.95%)
Oct 23, 2007 0.7800 0.7900 0.7300 0.7600 362,000 +0.00(+0.00%)
Oct 19, 2007 0.6900 0.7900 0.6500 0.7600 457,430 +0.09(+13.43%)
Oct 18, 2007 0.6200 0.6700 0.6100 0.6700 39,775 +0.06(+9.84%)
Oct 17, 2007 0.6900 0.7000 0.6100 0.6100 96,012 -0.09(-12.86%)
Oct 16, 2007 0.6900 0.7000 0.6500 0.7000 33,500 +0.04(+6.06%)
Oct 15, 2007 0.6600 0.7000 0.6500 0.6600 139,036 -0.01(-1.49%)
Oct 12, 2007 0.6300 0.6700 0.6300 0.6700 108,800 +0.04(+6.35%)
Oct 11, 2007 0.6300 0.6500 0.6300 0.6300 47,500 +0.00(+0.00%)
Oct 10, 2007 0.6200 0.6300 0.6000 0.6300 28,000 -0.01(-1.56%)
Oct 09, 2007 0.6100 0.6500 0.5800 0.6400 50,550 +0.03(+4.92%)
Oct 08, 2007 0.5900 0.6200 0.5900 0.6100 67,000 +0.00(+0.00%)
Oct 05, 2007 0.5900 0.6200 0.5900 0.6100 67,000 +0.02(+3.39%)
Oct 04, 2007 0.5900 0.6100 0.5600 0.5900 112,500 +0.00(+0.00%)
Oct 03, 2007 0.5900 0.6000 0.5600 0.5900 26,500 +0.00(+0.00%)
Oct 02, 2007 0.5400 0.5900 0.5400 0.5900 72,100 +0.05(+9.26%)
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.