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 29, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 28, 2017 0.0550 0.0600 0.0550 0.0550 39,355 -0.00(-8.33%)
Dec 27, 2017 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Dec 21, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 20, 2017 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Dec 19, 2017 0.0550 0.0600 0.0550 0.0550 43,380 -0.00(-8.33%)
Dec 18, 2017 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+9.09%)
Dec 15, 2017 0.0550 0.0550 0.0550 0.0550 136,969 +0.00(+0.00%)
Dec 14, 2017 0.0550 0.0550 0.0550 0.0550 66,000 +0.00(+0.00%)
Dec 13, 2017 0.0600 0.0600 0.0550 0.0550 7,000 +0.00(+0.00%)
Dec 12, 2017 0.0650 0.0650 0.0550 0.0550 91,000 -0.01(-15.38%)
Dec 11, 2017 0.0650 0.0650 0.0600 0.0650 152,000 +0.00(+0.00%)
Dec 08, 2017 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Dec 06, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 05, 2017 0.0650 0.0650 0.0650 0.0650 101,500 -0.01(-7.14%)
Dec 01, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 30, 2017 0.0650 0.0650 0.0650 0.0650 2,100 +0.00(+0.00%)
Nov 28, 2017 0.0650 0.0650 0.0650 250 +0.00(+0.00%)
Nov 27, 2017 0.0650 0.0650 0.0600 0.0650 152,780 +0.01(+8.33%)
Nov 23, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 22, 2017 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Nov 21, 2017 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Nov 20, 2017 0.0600 0.0650 0.0600 0.0650 48,000 +0.01(+8.33%)
Nov 17, 2017 0.0600 0.0650 0.0600 0.0600 45,500 +0.00(+0.00%)
Nov 16, 2017 0.0650 0.0650 0.0600 0.0600 110,000 -0.01(-14.29%)
Nov 15, 2017 0.0650 0.0700 0.0650 0.0700 103,000 +0.00(+0.00%)
Nov 14, 2017 0.0700 0.0700 0.0700 0.0700 106,000 +0.00(+0.00%)
Nov 13, 2017 0.0650 0.0750 0.0650 0.0700 310,500 +0.01(+7.69%)
Nov 10, 2017 0.0650 0.0650 0.0650 0.0650 58,000 +0.00(+0.00%)
Nov 09, 2017 0.0650 0.0700 0.0650 0.0650 51,700 -0.01(-7.14%)
Nov 08, 2017 0.0700 0.0700 0.0700 0.0700 65,000 +0.00(+0.00%)
Nov 07, 2017 0.0650 0.0700 0.0650 0.0700 93,538 +0.01(+7.69%)
Nov 06, 2017 0.0650 0.0650 0.0600 0.0650 77,600 -0.01(-13.33%)
Nov 03, 2017 0.0750 0.0750 0.0700 0.0750 28,645 +0.00(+7.14%)
Nov 02, 2017 0.0650 0.0700 0.0650 0.0700 52,850 +0.01(+7.69%)
Nov 01, 2017 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Oct 31, 2017 0.0700 0.0700 0.0700 0.0700 80,000 +0.00(+0.00%)
Oct 30, 2017 0.0650 0.0700 0.0650 0.0700 14,450 +0.00(+0.00%)
Oct 27, 2017 0.0650 0.0700 0.0650 0.0700 45,000 +0.01(+16.67%)
Oct 26, 2017 0.0600 0.0700 0.0600 0.0600 22,000 -0.01(-14.29%)
Oct 25, 2017 0.0650 0.0700 0.0650 0.0700 20,000 +0.00(+0.00%)
Oct 24, 2017 0.0600 0.0700 0.0600 0.0700 19,000 +0.00(+0.00%)
Oct 23, 2017 0.0600 0.0700 0.0600 0.0700 141,500 -0.00(-6.67%)
Oct 20, 2017 0.0750 0.0750 0.0700 0.0750 22,000 +0.00(+0.00%)
Oct 19, 2017 0.0750 0.0750 0.0700 0.0750 134,000 +0.00(+0.00%)
Oct 18, 2017 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Oct 17, 2017 0.0600 0.0700 0.0600 0.0700 54,700 +0.01(+7.69%)
Oct 16, 2017 0.0700 0.0750 0.0650 0.0650 33,500 -0.01(-13.33%)
Oct 13, 2017 0.0700 0.0750 0.0650 0.0750 365,000 +0.00(+7.14%)
Oct 12, 2017 0.0700 0.0700 0.0700 0.0700 41,000 +0.00(+0.00%)
Oct 11, 2017 0.0650 0.0700 0.0650 0.0700 47,600 +0.01(+7.69%)
Oct 06, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 05, 2017 0.0600 0.0700 0.0600 0.0700 120,000 +0.01(+16.67%)
Oct 04, 2017 0.0550 0.0650 0.0500 0.0600 125,000 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 2,000 +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.