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 29, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 28, 2018 0.0700 0.0800 0.0700 0.0800 149,000 -0.01(-5.88%)
Mar 27, 2018 0.0700 0.0850 0.0700 0.0850 137,000 +0.01(+21.43%)
Mar 26, 2018 0.0800 0.0800 0.0700 0.0700 78,923 -0.01(-12.50%)
Mar 23, 2018 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+6.67%)
Mar 22, 2018 0.0800 0.0800 0.0750 0.0750 23,000 -0.01(-6.25%)
Mar 21, 2018 0.0800 0.0800 0.0800 0.0800 35,250 +0.00(+0.00%)
Mar 20, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 19, 2018 0.0800 0.0800 0.0800 0.0800 66,250 +0.00(+0.00%)
Mar 16, 2018 0.0800 0.0800 0.0750 0.0800 511,681 +0.01(+6.67%)
Mar 15, 2018 0.0750 0.0750 0.0700 0.0750 144,000 +0.00(+7.14%)
Mar 14, 2018 0.0850 0.0850 0.0700 0.0700 723,150 -0.01(-17.65%)
Mar 13, 2018 0.0600 0.0850 0.0600 0.0850 742,214 +0.01(+21.43%)
Mar 09, 2018 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Mar 08, 2018 0.0650 0.0650 0.0550 0.0550 22,000 -0.02(-21.43%)
Mar 07, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Mar 06, 2018 0.0550 0.0650 0.0550 0.0650 11,650 +0.00(+0.00%)
Mar 05, 2018 0.0600 0.0700 0.0600 0.0650 65,000 +0.01(+8.33%)
Mar 02, 2018 0.0600 0.0600 0.0550 0.0600 125,000 +0.00(+0.00%)
Mar 01, 2018 0.0600 0.0600 0.0600 0.0600 79,000 -0.01(-7.69%)
Feb 28, 2018 0.0700 0.0700 0.0650 0.0650 22,000 +0.01(+8.33%)
Feb 27, 2018 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-14.29%)
Feb 26, 2018 0.0700 0.0700 0.0700 0.0700 38,000 +0.00(+0.00%)
Feb 23, 2018 0.0700 0.0700 0.0700 0.0700 39,500 +0.00(+0.00%)
Feb 22, 2018 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Feb 21, 2018 0.0650 0.0700 0.0650 0.0700 89,000 +0.01(+7.69%)
Feb 20, 2018 0.0650 0.0650 0.0650 0.0650 89,500 +0.01(+8.33%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 15, 2018 0.0650 0.0650 0.0550 0.0550 90,234 -0.01(-15.38%)
Feb 14, 2018 0.0600 0.0650 0.0600 0.0650 79,425 +0.01(+8.33%)
Feb 13, 2018 0.0500 0.0600 0.0500 0.0600 42,000 +0.00(+0.00%)
Feb 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 07, 2018 0.0550 0.0550 0.0550 77,500 +0.00(+0.00%)
Feb 06, 2018 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 01, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 31, 2018 0.0600 0.0600 0.0550 0.0550 42,000 +0.00(+0.00%)
Jan 30, 2018 0.0550 0.0600 0.0550 0.0550 284,000 +0.00(+0.00%)
Jan 29, 2018 0.0600 0.0600 0.0550 0.0550 14,100 -0.01(-15.38%)
Jan 26, 2018 0.0600 0.0650 0.0600 0.0650 62,000 +0.00(+0.00%)
Jan 25, 2018 0.0650 0.0650 0.0600 0.0650 246,000 +0.01(+8.33%)
Jan 24, 2018 0.0550 0.0650 0.0550 0.0600 340,000 +0.00(+9.09%)
Jan 23, 2018 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+0.00%)
Jan 22, 2018 0.0500 0.0550 0.0500 0.0550 44,500 +0.00(+0.00%)
Jan 18, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 16, 2018 0.0550 0.0550 0.0550 860 +0.00(+0.00%)
Jan 15, 2018 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Jan 12, 2018 0.0550 0.0600 0.0550 0.0600 9,000 +0.00(+0.00%)
Jan 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 09, 2018 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Jan 08, 2018 0.0550 0.0550 0.0550 0.0550 68,000 +0.00(+0.00%)
Jan 05, 2018 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+0.00%)
Jan 04, 2018 0.0600 0.0600 0.0550 0.0550 66,650 -0.00(-8.33%)
Jan 03, 2018 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+9.09%)
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.