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 (%)
Dec 31, 2008 0.0950 0.1000 0.0900 0.0950 151,070 +0.00(+0.00%)
Dec 30, 2008 0.0900 0.0950 0.0900 0.0950 56,540 +0.01(+11.76%)
Dec 29, 2008 0.0950 0.0950 0.0750 0.0850 258,200 +0.00(+0.00%)
Dec 24, 2008 0.0850 0.0850 0.0800 0.0850 160,000 +0.01(+6.25%)
Dec 23, 2008 0.0750 0.0800 0.0700 0.0800 744,000 +0.01(+14.29%)
Dec 22, 2008 0.1300 0.1400 0.0700 0.0700 2,269,350 -0.07(-50.00%)
Dec 19, 2008 0.1250 0.1400 0.1150 0.1400 125,500 +0.01(+3.70%)
Dec 18, 2008 0.1350 0.1350 0.1250 0.1350 56,500 +0.02(+12.50%)
Dec 17, 2008 0.1200 0.1200 0.1200 0.1200 15,000 -0.02(-11.11%)
Dec 16, 2008 0.1200 0.1350 0.1200 0.1350 125,400 +0.01(+3.85%)
Dec 15, 2008 0.1300 0.1300 0.1150 0.1300 40,000 -0.02(-13.33%)
Dec 12, 2008 0.1300 0.1500 0.1200 0.1500 45,000 +0.02(+15.38%)
Dec 11, 2008 0.1650 0.1650 0.1300 0.1300 88,000 -0.01(-10.34%)
Dec 10, 2008 0.1250 0.1850 0.1250 0.1450 98,920 +0.03(+31.82%)
Dec 09, 2008 0.1250 0.1600 0.1100 0.1100 125,000 -0.05(-31.25%)
Dec 08, 2008 0.1200 0.1600 0.1200 0.1600 136,300 +0.07(+77.78%)
Dec 05, 2008 0.0950 0.1000 0.0900 0.0900 733,500 -0.01(-14.29%)
Dec 04, 2008 0.1100 0.1100 0.0900 0.1050 142,500 -0.01(-12.50%)
Dec 03, 2008 0.1500 0.1500 0.1200 0.1200 31,000 -0.03(-20.00%)
Dec 02, 2008 0.1200 0.1500 0.1100 0.1500 23,000 +0.04(+36.36%)
Dec 01, 2008 0.1400 0.1500 0.1100 0.1100 110,905 -0.03(-21.43%)
Nov 28, 2008 0.0950 0.1400 0.0850 0.1400 1,023,389 +0.05(+55.56%)
Nov 27, 2008 0.0950 0.0950 0.0900 0.0900 10,000 -0.01(-5.26%)
Nov 26, 2008 0.1050 0.1050 0.0900 0.0950 70,000 +0.01(+5.56%)
Nov 25, 2008 0.0900 0.0900 0.0800 0.0900 53,000 +0.00(+0.00%)
Nov 24, 2008 0.1000 0.1000 0.0900 0.0900 36,000 -0.01(-5.26%)
Nov 21, 2008 0.0900 0.0950 0.0900 0.0950 15,200 +0.01(+5.56%)
Nov 20, 2008 0.0950 0.0950 0.0850 0.0900 20,000 -0.03(-25.00%)
Nov 19, 2008 0.1400 0.1400 0.1000 0.1200 46,000 -0.02(-14.29%)
Nov 18, 2008 0.0950 0.1500 0.0950 0.1400 22,400 +0.03(+27.27%)
Nov 17, 2008 0.1150 0.1200 0.1000 0.1100 114,000 -0.02(-15.38%)
Nov 14, 2008 0.1300 0.1500 0.1100 0.1300 61,700 +0.01(+4.00%)
Nov 13, 2008 0.1450 0.1500 0.1250 0.1250 51,000 -0.02(-13.79%)
Nov 12, 2008 0.1300 0.1450 0.1300 0.1450 64,500 +0.01(+11.54%)
Nov 11, 2008 0.1300 0.1350 0.1050 0.1300 107,410 +0.00(+0.00%)
Nov 10, 2008 0.1000 0.1350 0.1000 0.1300 82,000 +0.03(+30.00%)
Nov 07, 2008 0.1100 0.1350 0.0850 0.1000 86,500 +0.01(+17.65%)
Nov 06, 2008 0.0850 0.0850 0.0850 0.0850 71,500 +0.01(+6.25%)
Nov 05, 2008 0.1000 0.1100 0.0800 0.0800 178,700 -0.02(-20.00%)
Nov 04, 2008 0.1000 0.1000 0.1000 0.1000 18,750 +0.00(+0.00%)
Nov 03, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2008 0.1400 0.1400 0.1000 0.1000 9,500 -0.02(-20.00%)
Oct 30, 2008 0.1300 0.1300 0.1050 0.1250 86,500 -0.01(-3.85%)
Oct 29, 2008 0.1000 0.1300 0.1000 0.1300 11,500 +0.00(+0.00%)
Oct 28, 2008 0.0950 0.1300 0.0950 0.1300 25,600 +0.04(+36.84%)
Oct 27, 2008 0.1000 0.1000 0.0800 0.0950 47,000 -0.01(-5.00%)
Oct 24, 2008 0.0950 0.1000 0.0800 0.1000 80,000 -0.02(-16.67%)
Oct 23, 2008 0.1200 0.1300 0.1000 0.1200 128,500 -0.02(-11.11%)
Oct 22, 2008 0.1350 0.1350 0 +0.00(+0.00%)
Oct 21, 2008 0.1300 0.1350 0.1250 0.1350 28,500 +0.01(+8.00%)
Oct 20, 2008 0.1300 0.1350 0.1250 0.1250 29,400 -0.01(-3.85%)
Oct 17, 2008 0.1350 0.1350 0.1150 0.1300 47,000 +0.04(+44.44%)
Oct 16, 2008 0.0950 0.1150 0.0900 0.0900 65,000 -0.01(-10.00%)
Oct 15, 2008 0.1250 0.1350 0.0950 0.1000 25,700 -0.02(-16.67%)
Oct 14, 2008 0.1300 0.1300 0.1200 0.1200 26,900 +0.00(+0.00%)
Oct 10, 2008 0.1200 0.1200 0.1000 0.1200 108,500 -0.01(-7.69%)
Oct 09, 2008 0.1300 0.1300 0.1300 0.1300 95,000 +0.03(+30.00%)
Oct 08, 2008 0.1050 0.1400 0.1000 0.1000 159,000 -0.02(-16.67%)
Oct 07, 2008 0.1500 0.1500 0.1200 0.1200 25,000 -0.01(-7.69%)
Oct 06, 2008 0.1250 0.1500 0.1250 0.1300 150,000 -0.02(-13.33%)
Oct 03, 2008 0.1400 0.1600 0.1300 0.1500 44,666 +0.01(+7.14%)
Oct 02, 2008 0.1900 0.1950 0.1300 0.1400 76,949 -0.02(-15.15%)
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.