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, 2009 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 30, 2009 0.1500 0.1500 0.1350 0.1350 96,980 -0.01(-10.00%)
Dec 29, 2009 0.1450 0.1500 0.1450 0.1500 28,580 +0.00(+0.00%)
Dec 24, 2009 0.1500 0.1500 0.1400 0.1500 133,500 +0.01(+7.14%)
Dec 23, 2009 0.1300 0.1450 0.1300 0.1400 120,500 +0.01(+7.69%)
Dec 22, 2009 0.1350 0.1350 0.1200 0.1300 344,580 -0.01(-3.70%)
Dec 21, 2009 0.1250 0.1400 0.1250 0.1350 247,920 +0.01(+3.85%)
Dec 18, 2009 0.1250 0.1300 0.1250 0.1300 116,300 +0.01(+8.33%)
Dec 17, 2009 0.1250 0.1250 0.1100 0.1200 102,480 -0.01(-4.00%)
Dec 16, 2009 0.1350 0.1350 0.1250 0.1250 71,000 -0.01(-7.41%)
Dec 15, 2009 0.1300 0.1400 0.1300 0.1350 63,200 +0.00(+0.00%)
Dec 14, 2009 0.1400 0.1400 0.1300 0.1350 70,400 -0.01(-6.90%)
Dec 11, 2009 0.1500 0.1500 0.1300 0.1450 212,800 -0.01(-6.45%)
Dec 10, 2009 0.1500 0.1550 0.1500 0.1550 4,500 +0.00(+0.00%)
Dec 09, 2009 0.1500 0.1550 0.1500 0.1550 24,000 +0.01(+3.33%)
Dec 08, 2009 0.1600 0.1600 0.1500 0.1500 54,400 -0.01(-6.25%)
Dec 07, 2009 0.1450 0.1600 0.1450 0.1600 42,500 +0.01(+6.67%)
Dec 04, 2009 0.1600 0.1600 0.1500 0.1500 23,200 -0.01(-3.23%)
Dec 03, 2009 0.1550 0.1650 0.1500 0.1550 67,900 +0.01(+6.90%)
Dec 02, 2009 0.1550 0.1550 0.1450 0.1450 33,100 -0.01(-6.45%)
Dec 01, 2009 0.1550 0.1550 0.1500 0.1550 58,500 +0.00(+0.00%)
Nov 30, 2009 0.1500 0.1550 0.1500 0.1550 74,600 +0.01(+3.33%)
Nov 27, 2009 0.1550 0.1600 0.1500 0.1500 96,600 -0.01(-3.23%)
Nov 26, 2009 0.1600 0.1650 0.1550 0.1550 26,100 -0.02(-8.82%)
Nov 25, 2009 0.1600 0.1750 0.1600 0.1700 114,881 +0.02(+9.68%)
Nov 24, 2009 0.1550 0.1600 0.1550 0.1550 41,406 -0.01(-3.13%)
Nov 23, 2009 0.1550 0.1600 0.1500 0.1600 112,200 -0.01(-3.03%)
Nov 20, 2009 0.1700 0.1700 0.1600 0.1650 28,100 +0.01(+3.13%)
Nov 19, 2009 0.1700 0.1700 0.1550 0.1600 109,520 -0.01(-5.88%)
Nov 18, 2009 0.1650 0.1700 0.1650 0.1700 7,200 +0.01(+3.03%)
Nov 17, 2009 0.1850 0.1850 0.1650 0.1650 217,700 -0.01(-8.33%)
Nov 16, 2009 0.1800 0.1850 0.1800 0.1800 25,000 -0.01(-2.70%)
Nov 13, 2009 0.1750 0.1850 0.1750 0.1850 14,000 +0.01(+2.78%)
Nov 12, 2009 0.1800 0.1900 0.1800 0.1800 143,220 +0.00(+0.00%)
Nov 11, 2009 0.2300 0.2300 0.1800 0.1800 700,390 -0.07(-28.00%)
Nov 10, 2009 0.1700 0.2600 0.1600 0.2500 638,900 +0.08(+42.86%)
Nov 09, 2009 0.2000 0.2000 0.1600 0.1750 312,700 -0.03(-12.50%)
Nov 06, 2009 0.2050 0.2050 0.1600 0.2000 72,000 +0.01(+2.56%)
Nov 05, 2009 0.1900 0.2100 0.1900 0.1950 59,500 -0.01(-2.50%)
Nov 04, 2009 0.1800 0.2000 0.1800 0.2000 172,900 +0.03(+14.29%)
Nov 03, 2009 0.1650 0.1850 0.1650 0.1750 36,400 +0.00(+0.00%)
Nov 02, 2009 0.1700 0.1750 0.1650 0.1750 37,200 +0.01(+6.06%)
Oct 30, 2009 0.1650 0.1800 0.1650 0.1650 70,100 -0.02(-10.81%)
Oct 29, 2009 0.1650 0.1850 0.1650 0.1850 111,606 +0.01(+8.82%)
Oct 28, 2009 0.2000 0.2000 0.1700 0.1700 396,000 -0.04(-20.93%)
Oct 27, 2009 0.2050 0.2150 0.2050 0.2150 34,100 +0.01(+4.88%)
Oct 26, 2009 0.2200 0.2500 0.2050 0.2050 109,000 -0.03(-12.77%)
Oct 23, 2009 0.2400 0.2500 0.2300 0.2350 34,800 +0.00(+0.00%)
Oct 22, 2009 0.2400 0.2400 0.2350 0.2350 65,300 +0.00(+0.00%)
Oct 21, 2009 0.2550 0.2550 0.2350 0.2350 29,000 -0.02(-7.84%)
Oct 20, 2009 0.2500 0.2550 0.2500 0.2550 108,000 +0.01(+4.08%)
Oct 19, 2009 0.2550 0.2550 0.2400 0.2450 198,890 -0.02(-5.77%)
Oct 16, 2009 0.2450 0.2600 0.2200 0.2600 429,000 +0.01(+1.96%)
Oct 15, 2009 0.2400 0.2550 0.2350 0.2550 139,635 +0.01(+4.08%)
Oct 14, 2009 0.2200 0.2600 0.2000 0.2450 199,950 +0.04(+16.67%)
Oct 13, 2009 0.2000 0.2100 0.1900 0.2100 203,815 +0.01(+7.69%)
Oct 09, 2009 0.1800 0.2000 0.1800 0.1950 56,715 +0.02(+8.33%)
Oct 08, 2009 0.1900 0.2000 0.1800 0.1800 147,500 -0.01(-2.70%)
Oct 07, 2009 0.1800 0.1850 0.1700 0.1850 136,200 +0.01(+8.82%)
Oct 06, 2009 0.1800 0.1800 0.1700 0.1700 57,400 +0.00(+0.00%)
Oct 05, 2009 0.1750 0.1800 0.1700 0.1700 35,000 +0.00(+0.00%)
Oct 02, 2009 0.1700 0.1800 0.1700 0.1700 74,922 -0.01(-5.56%)
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.