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 (%)
Feb 28, 2007 0.8200 0.8800 0.8000 0.8000 197,894 -0.04(-4.76%)
Feb 27, 2007 0.9100 0.9100 0.7900 0.8400 521,666 -0.07(-7.69%)
Feb 26, 2007 1.020 1.020 0.9100 0.9100 620,687 -0.05(-5.21%)
Feb 23, 2007 0.8900 1.000 0.8800 0.9600 507,316 +0.11(+12.94%)
Feb 22, 2007 0.8500 0.9100 0.8500 0.8500 595,524 +0.01(+1.19%)
Feb 21, 2007 0.7500 0.9000 0.7500 0.8400 859,979 +0.10(+13.51%)
Feb 20, 2007 0.6800 0.7400 0.6500 0.7400 416,174 +0.04(+5.71%)
Feb 16, 2007 0.6000 0.7000 0.5900 0.7000 677,114 +0.10(+16.67%)
Feb 15, 2007 0.4800 0.6200 0.4750 0.6000 656,000 +0.11(+22.45%)
Feb 14, 2007 0.5200 0.5500 0.4700 0.4900 869,797 +0.08(+18.07%)
Feb 13, 2007 0.4300 0.4300 0.4100 0.4150 58,205 -0.01(-2.35%)
Feb 12, 2007 0.4300 0.4300 0.4250 0.4250 53,000 +0.01(+1.19%)
Feb 09, 2007 0.4100 0.4200 0.4100 0.4200 78,500 +0.02(+5.00%)
Feb 08, 2007 0.4000 0.4100 0.3900 0.4000 117,000 -0.01(-2.44%)
Feb 07, 2007 0.4100 0.4200 0.4000 0.4100 95,450 +0.01(+2.50%)
Feb 06, 2007 0.4050 0.4300 0.3950 0.4000 138,845 -0.01(-2.44%)
Feb 05, 2007 0.4250 0.4300 0.4050 0.4100 107,788 -0.01(-2.38%)
Feb 02, 2007 0.4300 0.4300 0.4000 0.4200 103,167 -0.01(-2.33%)
Feb 01, 2007 0.4600 0.4650 0.4200 0.4300 126,850 -0.03(-6.52%)
Jan 31, 2007 0.4300 0.4600 0.4300 0.4600 285,500 +0.02(+4.55%)
Jan 30, 2007 0.4000 0.4500 0.4000 0.4400 239,000 +0.05(+12.82%)
Jan 29, 2007 0.3700 0.4400 0.3700 0.3900 755,782 +0.03(+6.85%)
Jan 26, 2007 0.3700 0.3800 0.3650 0.3650 121,000 +0.02(+4.29%)
Jan 25, 2007 0.3900 0.3900 0.3400 0.3500 194,310 -0.04(-10.26%)
Jan 24, 2007 0.4000 0.4100 0.3900 0.3900 333,000 -0.01(-2.50%)
Jan 23, 2007 0.3700 0.4450 0.3700 0.4000 384,817 +0.04(+9.59%)
Jan 22, 2007 0.3300 0.3650 0.3250 0.3650 144,800 +0.06(+19.67%)
Jan 19, 2007 0.3050 0.3050 0.3050 0.3050 16,000 +0.00(+0.00%)
Jan 18, 2007 0.3150 0.3300 0.3050 0.3050 31,000 +0.02(+8.93%)
Jan 17, 2007 0.3200 0.3200 0.2800 0.2800 60,000 -0.02(-6.67%)
Jan 16, 2007 0.2900 0.3150 0.2900 0.3000 152,500 +0.04(+15.38%)
Jan 12, 2007 0.2700 0.2700 0.2600 0.2600 27,000 +0.00(+0.00%)
Jan 11, 2007 0.2550 0.2600 0.2550 0.2600 39,100 -0.02(-5.45%)
Jan 10, 2007 0.2750 0.2750 0.2750 0.2750 3,500 +0.00(+0.00%)
Jan 09, 2007 0.2750 0.2750 0.2750 0.2750 6,832 -0.01(-1.79%)
Jan 08, 2007 0.2650 0.2800 0.2650 0.2800 6,650 +0.01(+3.70%)
Jan 05, 2007 0.2950 0.2950 0.2700 0.2700 69,500 +0.00(+0.00%)
Jan 04, 2007 0.2700 0.2700 0.2700 0.2700 3,500 -0.03(-10.00%)
Jan 03, 2007 0.2900 0.3000 0.2900 0.3000 10,000 +0.01(+3.45%)
Dec 29, 2006 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-3.33%)
Dec 28, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 27, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 26, 2006 0.2950 0.3000 0.2950 0.3000 40,000 +0.00(+0.00%)
Dec 22, 2006 0.2950 0.3000 0.2950 0.3000 40,000 +0.02(+9.09%)
Dec 21, 2006 0.2600 0.2750 0.2600 0.2750 12,025 +0.01(+3.77%)
Dec 20, 2006 0.2750 0.2750 0.2650 0.2650 19,025 -0.01(-3.64%)
Dec 19, 2006 0.2700 0.2800 0.2700 0.2750 80,000 +0.00(+0.00%)
Dec 18, 2006 0.3000 0.3000 0.2750 0.2750 68,500 -0.01(-5.17%)
Dec 15, 2006 0.2950 0.2950 0.2900 0.2900 6,800 +0.00(+0.00%)
Dec 14, 2006 0.3000 0.3000 0.2900 0.2900 45,300 +0.00(+0.00%)
Dec 13, 2006 0.3000 0.3100 0.2900 0.2900 30,500 -0.01(-3.33%)
Dec 12, 2006 0.2900 0.3000 0.2600 0.3000 49,800 +0.00(+0.00%)
Dec 11, 2006 0.3100 0.3100 0.2900 0.3000 34,000 -0.01(-3.23%)
Dec 08, 2006 0.3200 0.3200 0.3100 0.3100 34,500 -0.02(-6.06%)
Dec 07, 2006 0.3000 0.3300 0.3000 0.3300 18,500 +0.04(+11.86%)
Dec 06, 2006 0.3000 0.3000 0.2900 0.2950 63,500 -0.04(-11.94%)
Dec 05, 2006 0.3050 0.3350 0.3000 0.3350 140,500 +0.04(+11.67%)
Dec 04, 2006 0.3200 0.3400 0.3000 0.3000 139,168 -0.04(-11.76%)
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.