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 27, 2009 0.1150 0.1150 0.1000 0.1000 42,000 -0.01(-9.09%)
Feb 26, 2009 0.1050 0.1150 0.0900 0.1100 348,300 +0.01(+10.00%)
Feb 25, 2009 0.0900 0.1000 0.0900 0.1000 15,000 -0.01(-9.09%)
Feb 24, 2009 0.0850 0.1100 0.0850 0.1100 182,000 +0.01(+4.76%)
Feb 23, 2009 0.0800 0.1050 0.0800 0.1050 61,000 +0.01(+10.53%)
Feb 20, 2009 0.1100 0.1100 0.0550 0.0950 715,300 -0.01(-9.52%)
Feb 19, 2009 0.1050 0.1100 0.1050 0.1050 40,000 -0.01(-4.55%)
Feb 18, 2009 0.1000 0.1100 0.1000 0.1100 41,500 +0.00(+0.00%)
Feb 17, 2009 0.1000 0.1150 0.0950 0.1100 113,834 +0.01(+10.00%)
Feb 13, 2009 0.1100 0.1150 0.1000 0.1000 85,000 -0.01(-9.09%)
Feb 12, 2009 0.1100 0.1150 0.1100 0.1100 41,000 +0.01(+4.76%)
Feb 11, 2009 0.1000 0.1100 0.1000 0.1050 61,500 -0.01(-4.55%)
Feb 10, 2009 0.1000 0.1100 0.1000 0.1100 97,312 +0.01(+10.00%)
Feb 09, 2009 0.1000 0.1050 0.0950 0.1000 80,500 +0.01(+5.26%)
Feb 06, 2009 0.1000 0.1000 0.0950 0.0950 95,000 -0.01(-13.64%)
Feb 05, 2009 0.1000 0.1100 0.1000 0.1100 40,500 +0.01(+4.76%)
Feb 04, 2009 0.1100 0.1100 0.1050 0.1050 14,500 +0.00(+0.00%)
Feb 03, 2009 0.1100 0.1150 0.1050 0.1050 32,200 +0.00(+0.00%)
Feb 02, 2009 0.1000 0.1050 0.0900 0.1050 126,064 +0.01(+16.67%)
Jan 30, 2009 0.0900 0.0900 0.0900 0.0900 444,000 -0.01(-5.26%)
Jan 29, 2009 0.0900 0.0950 0.0850 0.0950 130,500 +0.01(+5.56%)
Jan 28, 2009 0.0900 0.0900 0.0850 0.0900 156,000 +0.00(+0.00%)
Jan 27, 2009 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jan 26, 2009 0.0900 0.0900 0.0850 0.0900 105,000 +0.00(+0.00%)
Jan 23, 2009 0.0900 0.0900 0.0900 0.0900 60,800 +0.00(+0.00%)
Jan 22, 2009 0.0900 0.0900 0.0850 0.0900 28,500 +0.00(+0.00%)
Jan 21, 2009 0.0950 0.0950 0.0900 0.0900 157,400 -0.01(-5.26%)
Jan 20, 2009 0.1050 0.1050 0.0950 0.0950 14,000 +0.00(+0.00%)
Jan 19, 2009 0.1100 0.1100 0.0950 0.0950 35,000 -0.01(-5.00%)
Jan 16, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 15, 2009 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Jan 14, 2009 0.1200 0.1200 0.1000 0.1050 93,000 -0.01(-8.70%)
Jan 13, 2009 0.0950 0.1150 0.0950 0.1150 83,500 +0.01(+15.00%)
Jan 12, 2009 0.1100 0.1100 0.1000 0.1000 9,000 +0.00(+0.00%)
Jan 09, 2009 0.1000 0.1000 0.0950 0.1000 37,500 -0.01(-13.04%)
Jan 08, 2009 0.1000 0.1200 0.1000 0.1150 401,275 +0.01(+9.52%)
Jan 07, 2009 0.1100 0.1100 0.1050 0.1050 40,000 -0.03(-19.23%)
Jan 06, 2009 0.1100 0.1300 0.1050 0.1300 125,000 +0.03(+23.81%)
Jan 05, 2009 0.1150 0.1150 0.1050 0.1050 35,500 -0.01(-8.70%)
Jan 02, 2009 0.1000 0.1150 0.1000 0.1150 122,000 +0.02(+21.05%)
Jan 01, 2009 0.0950 0.1000 0.0900 0.0950 0 +0.00(+0.00%)
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%)
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.