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 (%)
Feb 28, 2017 0.0600 0.0650 0.0600 0.0600 383,000 +0.00(+9.09%)
Feb 27, 2017 0.0550 0.0550 0.0550 0.0550 9,500 +0.00(+0.00%)
Feb 24, 2017 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+10.00%)
Feb 23, 2017 0.0550 0.0550 0.0500 0.0500 189,000 -0.00(-9.09%)
Feb 22, 2017 0.0550 0.0600 0.0550 0.0550 55,250 -0.00(-8.33%)
Feb 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 16, 2017 0.0600 0.0600 0.0550 0.0550 53,500 +0.00(+0.00%)
Feb 15, 2017 0.0550 0.0550 0.0550 0.0550 82,000 +0.00(+0.00%)
Feb 14, 2017 0.0550 0.0550 0.0550 0.0550 87,300 -0.00(-8.33%)
Feb 10, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 09, 2017 0.0650 0.0650 0.0650 0.0650 77,000 +0.01(+18.18%)
Feb 08, 2017 0.0600 0.0600 0.0550 0.0550 31,000 +0.00(+0.00%)
Feb 07, 2017 0.0700 0.0700 0.0550 0.0550 103,500 -0.01(-15.38%)
Feb 06, 2017 0.0650 0.0650 0.0650 0.0650 13,000 +0.01(+8.33%)
Feb 03, 2017 0.0600 0.0600 0.0550 0.0600 179,100 +0.00(+0.00%)
Feb 02, 2017 0.0550 0.0600 0.0550 0.0600 44,000 +0.00(+9.09%)
Feb 01, 2017 0.0550 0.0550 0.0550 0.0550 93,000 +0.00(+0.00%)
Jan 30, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 27, 2017 0.0600 0.0600 0.0550 0.0550 23,000 -0.00(-8.33%)
Jan 26, 2017 0.0550 0.0600 0.0550 0.0600 125,000 +0.00(+0.00%)
Jan 25, 2017 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Jan 24, 2017 0.0600 0.0600 0.0550 0.0550 513,788 -0.00(-8.33%)
Jan 23, 2017 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Jan 20, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Jan 19, 2017 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Jan 17, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 16, 2017 0.0500 0.0550 0.0500 0.0550 112,128 +0.00(+0.00%)
Jan 13, 2017 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
Jan 12, 2017 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+0.00%)
Jan 11, 2017 0.0550 0.0550 0.0550 0.0550 12,500 +0.00(+10.00%)
Jan 10, 2017 0.0550 0.0550 0.0500 0.0500 34,400 -0.01(-16.67%)
Jan 09, 2017 0.0600 0.0600 0.0600 0.0600 66,000 +0.00(+9.09%)
Jan 03, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 29, 2016 0.0500 0.0550 0.0500 0.0550 212,000 +0.00(+0.00%)
Dec 28, 2016 0.0500 0.0550 0.0500 0.0550 33,000 +0.01(+22.22%)
Dec 23, 2016 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 22, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Dec 21, 2016 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Dec 20, 2016 0.0500 0.0550 0.0500 0.0550 30,000 +0.00(+10.00%)
Dec 19, 2016 0.0500 0.0500 0.0500 0.0500 59,000 -0.00(-9.09%)
Dec 16, 2016 0.0600 0.0600 0.0550 0.0550 127,500 -0.00(-8.33%)
Dec 14, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 13, 2016 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-7.69%)
Dec 12, 2016 0.0600 0.0650 0.0600 0.0650 3,500 +0.00(+0.00%)
Dec 09, 2016 0.0700 0.0700 0.0600 0.0650 57,300 -0.01(-7.14%)
Dec 08, 2016 0.0750 0.0750 0.0600 0.0700 280,600 -0.01(-12.50%)
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.