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 (%)
Mar 31, 2008 0.3700 0.3700 0.3500 0.3650 28,900 +0.02(+7.35%)
Mar 28, 2008 0.3450 0.3450 0.3400 0.3400 31,000 -0.03(-8.11%)
Mar 27, 2008 0.3400 0.3800 0.3400 0.3700 72,000 +0.03(+8.82%)
Mar 26, 2008 0.3700 0.3700 0.3400 0.3400 37,500 -0.01(-2.86%)
Mar 25, 2008 0.3300 0.3500 0.3300 0.3500 64,040 -0.02(-5.41%)
Mar 24, 2008 0.3500 0.3700 0.3350 0.3700 49,157 +0.01(+2.78%)
Mar 21, 2008 0.3650 0.3800 0.3500 0.3600 151,000 +0.00(+0.00%)
Mar 20, 2008 0.3650 0.3800 0.3500 0.3600 151,000 -0.02(-5.26%)
Mar 19, 2008 0.4100 0.4100 0.3600 0.3800 117,100 -0.02(-5.00%)
Mar 18, 2008 0.4600 0.4600 0.3800 0.4000 73,500 -0.03(-6.98%)
Mar 17, 2008 0.4200 0.4300 0.4000 0.4300 10,850 +0.01(+2.38%)
Mar 14, 2008 0.3950 0.4200 0.3900 0.4200 25,300 +0.02(+5.00%)
Mar 13, 2008 0.4150 0.4350 0.3800 0.4000 68,373 -0.05(-11.11%)
Mar 12, 2008 0.4700 0.4800 0.4250 0.4500 137,228 -0.02(-4.26%)
Mar 11, 2008 0.4800 0.4800 0.4400 0.4700 146,556 +0.00(+0.00%)
Mar 10, 2008 0.4500 0.4800 0.4500 0.4700 313,648 +0.02(+4.44%)
Mar 07, 2008 0.4200 0.4500 0.4000 0.4500 210,284 +0.06(+15.38%)
Mar 06, 2008 0.4100 0.4350 0.3900 0.3900 244,700 -0.04(-10.34%)
Mar 05, 2008 0.3400 0.4350 0.3250 0.4350 567,830 +0.09(+27.94%)
Mar 04, 2008 0.3200 0.3400 0.3100 0.3400 46,500 +0.01(+3.03%)
Mar 03, 2008 0.3500 0.3500 0.3100 0.3300 54,500 -0.03(-8.33%)
Feb 29, 2008 0.3600 0.3600 0.3500 0.3600 67,811 +0.01(+2.86%)
Feb 28, 2008 0.3700 0.3700 0.3500 0.3500 24,000 +0.00(+0.00%)
Feb 27, 2008 0.3600 0.3600 0.3500 0.3500 40,250 -0.01(-2.78%)
Feb 26, 2008 0.3500 0.3600 0.3400 0.3600 41,700 +0.01(+2.86%)
Feb 25, 2008 0.3850 0.3850 0.3500 0.3500 60,125 -0.02(-5.41%)
Feb 22, 2008 0.3600 0.3700 0.3600 0.3700 7,000 +0.01(+2.78%)
Feb 21, 2008 0.3700 0.3700 0.3600 0.3600 9,000 -0.01(-2.70%)
Feb 20, 2008 0.3650 0.3700 0.3650 0.3700 3,000 +0.03(+7.25%)
Feb 19, 2008 0.3650 0.3700 0.3450 0.3450 59,500 +0.00(+0.00%)
Feb 18, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Feb 15, 2008 0.3650 0.3650 0.3250 0.3450 25,700 -0.04(-9.21%)
Feb 14, 2008 0.3800 0.3800 0.3800 0.3800 400 +0.00(+0.00%)
Feb 13, 2008 0.3550 0.3800 0.3400 0.3800 41,000 +0.00(+0.00%)
Feb 12, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 11, 2008 0.3700 0.3800 0.3550 0.3800 16,500 +0.00(+0.00%)
Feb 08, 2008 0.3700 0.3900 0.3700 0.3800 18,940 -0.01(-2.56%)
Feb 07, 2008 0.3800 0.3900 0.3700 0.3900 20,000 +0.01(+2.63%)
Feb 06, 2008 0.3800 0.3800 0.3800 0.3800 1,700 -0.02(-5.00%)
Feb 05, 2008 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Feb 04, 2008 0.4000 0.4100 0.4000 0.4000 62,300 +0.00(+0.00%)
Feb 01, 2008 0.3900 0.4000 0.3750 0.4000 8,000 +0.00(+0.00%)
Jan 31, 2008 0.4000 0.4000 0.3650 0.4000 32,000 +0.02(+5.26%)
Jan 30, 2008 0.3750 0.3800 0.3750 0.3800 20,500 +0.00(+0.00%)
Jan 29, 2008 0.3800 0.3800 0.3700 0.3800 15,000 +0.00(+0.00%)
Jan 28, 2008 0.4000 0.4000 0.3600 0.3800 278,000 +0.03(+8.57%)
Jan 25, 2008 0.3550 0.4000 0.3500 0.3500 122,900 +0.00(+0.00%)
Jan 24, 2008 0.3500 0.3500 0.3400 0.3500 74,118 +0.00(+0.00%)
Jan 23, 2008 0.3500 0.3650 0.3350 0.3500 184,500 +0.01(+1.45%)
Jan 22, 2008 0.2450 0.3650 0.2450 0.3450 149,200 +0.02(+7.81%)
Jan 21, 2008 0.3300 0.3400 0.2600 0.3200 207,000 -0.06(-15.79%)
Jan 18, 2008 0.3900 0.4000 0.3600 0.3800 68,500 +0.02(+5.56%)
Jan 17, 2008 0.3500 0.3700 0.3500 0.3600 82,000 -0.04(-10.00%)
Jan 16, 2008 0.3700 0.4000 0.3600 0.4000 220,100 +0.01(+2.56%)
Jan 15, 2008 0.4150 0.4150 0.3750 0.3900 115,100 -0.03(-7.14%)
Jan 14, 2008 0.4350 0.4500 0.3900 0.4200 97,400 -0.01(-2.33%)
Jan 11, 2008 0.4500 0.4500 0.4300 0.4300 28,400 -0.01(-1.15%)
Jan 10, 2008 0.4150 0.4350 0.4150 0.4350 11,035 +0.01(+1.16%)
Jan 09, 2008 0.4500 0.5000 0.4150 0.4300 276,800 -0.02(-4.44%)
Jan 08, 2008 0.4200 0.4500 0.4200 0.4500 58,500 -0.01(-1.10%)
Jan 07, 2008 0.4550 0.4600 0.4200 0.4550 81,075 +0.00(+0.00%)
Jan 04, 2008 0.4500 0.5000 0.4200 0.4550 119,400 +0.03(+5.81%)
Jan 03, 2008 0.4450 0.4450 0.4150 0.4300 123,715 -0.01(-2.27%)
Jan 02, 2008 0.4050 0.4450 0.4000 0.4400 118,635 -0.01(-2.22%)
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.