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 (%)
Apr 30, 2007 0.6900 0.7000 0.6600 0.6600 198,500 +0.01(+1.54%)
Apr 27, 2007 0.6500 0.6500 0.6000 0.6500 389,675 -0.01(-1.52%)
Apr 26, 2007 0.7200 0.7200 0.6100 0.6600 521,499 -0.07(-9.59%)
Apr 25, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 24, 2007 0.7000 0.7500 0.7000 0.7300 83,768 -0.01(-1.35%)
Apr 23, 2007 0.7400 0.7400 0.7100 0.7400 48,000 -0.01(-1.33%)
Apr 20, 2007 0.7200 0.7600 0.7200 0.7500 180,000 +0.03(+4.17%)
Apr 19, 2007 0.7400 0.7500 0.7100 0.7200 38,500 -0.03(-4.00%)
Apr 18, 2007 0.7900 0.7900 0.7300 0.7500 125,900 -0.01(-1.32%)
Apr 17, 2007 0.8000 0.8000 0.7600 0.7600 43,925 -0.02(-2.56%)
Apr 16, 2007 0.8000 0.8200 0.7800 0.7800 64,700 -0.02(-2.50%)
Apr 13, 2007 0.8300 0.8500 0.8000 0.8000 185,500 -0.01(-1.23%)
Apr 12, 2007 0.8600 0.8600 0.8100 0.8100 61,500 -0.01(-1.22%)
Apr 11, 2007 0.8400 0.8600 0.8000 0.8200 72,710 -0.03(-3.53%)
Apr 10, 2007 0.8400 0.8500 0.7700 0.8500 98,867 +0.00(+0.00%)
Apr 09, 2007 0.8700 0.8700 0.8300 0.8500 129,829 +0.00(+0.00%)
Apr 05, 2007 0.8300 0.8700 0.8300 0.8500 195,064 +0.05(+6.25%)
Apr 04, 2007 0.7700 0.8000 0.7700 0.8000 274,750 +0.05(+6.67%)
Apr 03, 2007 0.7900 0.7900 0.7400 0.7500 101,448 +0.01(+1.35%)
Apr 02, 2007 0.7700 0.7700 0.7100 0.7400 187,733 +0.00(+0.00%)
Mar 30, 2007 0.7300 0.7400 0.7000 0.7400 67,750 +0.03(+4.23%)
Mar 29, 2007 0.7500 0.7500 0.6700 0.7100 212,480 -0.04(-5.33%)
Mar 28, 2007 0.7500 0.7700 0.6900 0.7500 256,110 +0.00(+0.00%)
Mar 27, 2007 0.7500 0.8000 0.7300 0.7500 417,690 +0.02(+2.74%)
Mar 26, 2007 0.7400 0.7400 0.7100 0.7300 133,950 -0.01(-1.35%)
Mar 23, 2007 0.7500 0.7500 0.7300 0.7400 81,335 -0.01(-1.33%)
Mar 22, 2007 0.7600 0.7600 0.7300 0.7500 196,615 -0.02(-2.60%)
Mar 21, 2007 0.8100 0.8100 0.7300 0.7700 165,392 -0.03(-3.75%)
Mar 20, 2007 0.8300 0.8300 0.7600 0.8000 149,500 -0.03(-3.61%)
Mar 19, 2007 0.7200 0.8300 0.7200 0.8300 161,745 +0.08(+10.67%)
Mar 16, 2007 0.7500 0.7700 0.7200 0.7500 100,650 +0.02(+2.74%)
Mar 15, 2007 0.7600 0.7600 0.7100 0.7300 119,050 -0.03(-3.95%)
Mar 14, 2007 0.7200 0.7800 0.7200 0.7600 73,500 +0.04(+5.56%)
Mar 13, 2007 0.8100 0.8100 0.7200 0.7200 58,734 -0.09(-11.11%)
Mar 12, 2007 0.8600 0.8700 0.8000 0.8100 90,145 -0.02(-2.41%)
Mar 09, 2007 0.9100 0.9100 0.8300 0.8300 260,185 -0.05(-5.68%)
Mar 08, 2007 0.8600 0.9200 0.8500 0.8800 197,800 +0.03(+3.53%)
Mar 07, 2007 0.8200 0.8500 0.7800 0.8500 160,578 +0.07(+8.97%)
Mar 06, 2007 0.8200 0.8200 0.7500 0.7800 142,600 +0.04(+5.41%)
Mar 05, 2007 0.7000 0.7400 0.6800 0.7400 67,450 +0.01(+1.37%)
Mar 02, 2007 0.7400 0.7500 0.7000 0.7300 223,825 -0.01(-1.35%)
Mar 01, 2007 0.7800 0.7800 0.6900 0.7400 525,063 -0.06(-7.50%)
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%)
Dec 01, 2006 0.3250 0.3400 0.2550 0.3400 83,500 +0.04(+13.33%)
Nov 30, 2006 0.3000 0.3000 0.2900 0.3000 56,500 +0.02(+5.26%)
Nov 29, 2006 0.2500 0.2850 0.2400 0.2850 61,500 +0.03(+11.76%)
Nov 28, 2006 0.2600 0.2600 0.2550 0.2550 51,867 -0.02(-7.27%)
Nov 27, 2006 0.2750 0.2750 0.2650 0.2750 26,700 +0.01(+3.77%)
Nov 24, 2006 0.2700 0.2700 0.2650 0.2650 20,000 -0.01(-1.85%)
Nov 22, 2006 0.2700 0.2900 0.2600 0.2700 85,500 +0.00(+0.00%)
Nov 21, 2006 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Nov 20, 2006 0.2700 0.2700 0.2700 0.2700 12,800 +0.02(+8.00%)
Nov 17, 2006 0.2650 0.2800 0.2500 0.2500 58,500 -0.02(-7.41%)
Nov 16, 2006 0.2650 0.2850 0.2500 0.2700 68,000 +0.01(+3.85%)
Nov 15, 2006 0.2500 0.2600 0.2500 0.2600 8,000 +0.01(+4.00%)
Nov 14, 2006 0.2650 0.2650 0.2500 0.2500 114,500 -0.01(-3.85%)
Nov 13, 2006 0.2450 0.2950 0.2450 0.2600 160,500 +0.03(+10.64%)
Nov 10, 2006 0.2300 0.2500 0.2300 0.2350 135,500 +0.00(+2.17%)
Nov 09, 2006 0.2200 0.2300 0.2200 0.2300 13,300 +0.02(+9.52%)
Nov 08, 2006 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Nov 07, 2006 0.2200 0.2350 0.2100 0.2100 19,225 -0.01(-4.55%)
Nov 06, 2006 0.2400 0.2400 0.2200 0.2200 61,500 +0.00(+0.00%)
Nov 03, 2006 0.2050 0.2200 0.2000 0.2200 58,000 +0.02(+7.32%)
Nov 02, 2006 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 01, 2006 0.2050 0.2050 0.2050 0.2050 4,800 +0.01(+7.89%)
Oct 31, 2006 0.1950 0.1950 0.1900 0.1900 47,315 -0.01(-5.00%)
Oct 30, 2006 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Oct 27, 2006 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+2.56%)
Oct 26, 2006 0.2050 0.2050 0.1900 0.1950 59,000 -0.01(-2.50%)
Oct 25, 2006 0.2050 0.2100 0.2000 0.2000 73,000 -0.00(-2.44%)
Oct 24, 2006 0.2100 0.2100 0.2050 0.2050 55,000 -0.03(-10.87%)
Oct 23, 2006 0.2200 0.2300 0.2100 0.2300 55,000 +0.02(+9.52%)
Oct 20, 2006 0.2300 0.2300 0.2100 0.2100 55,000 +0.00(+0.00%)
Oct 19, 2006 0.2300 0.2300 0.2100 0.2100 35,000 -0.01(-4.55%)
Oct 18, 2006 0.2150 0.2250 0.2150 0.2200 50,333 -0.02(-10.20%)
Oct 17, 2006 0.2500 0.2500 0.2150 0.2450 22,000 +0.01(+4.26%)
Oct 16, 2006 0.2500 0.2500 0.2100 0.2350 77,500 -0.02(-6.00%)
Oct 13, 2006 0.2450 0.2500 0.2450 0.2500 10,000 +0.04(+16.28%)
Oct 12, 2006 0.2400 0.2450 0.2150 0.2150 31,000 -0.02(-10.42%)
Oct 11, 2006 0.2450 0.2450 0.2400 0.2400 40,000 -0.01(-4.00%)
Oct 10, 2006 0.2000 0.2500 0.2000 0.2500 73,000 +0.05(+25.00%)
Oct 09, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 06, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 05, 2006 0.2000 0.2000 0.1900 0.2000 22,500 -0.03(-13.04%)
Oct 04, 2006 0.1950 0.2400 0.1750 0.2300 284,500 +0.03(+12.20%)
Oct 03, 2006 0.2100 0.2100 0.2050 0.2050 22,000 -0.01(-2.38%)
Oct 02, 2006 0.2350 0.2400 0.2100 0.2100 28,500 -0.03(-12.50%)
Sep 29, 2006 0.2200 0.2400 0.2000 0.2400 68,000 +0.01(+2.13%)
Sep 28, 2006 0.2200 0.2350 0.2200 0.2350 2,000 +0.01(+4.44%)
Sep 27, 2006 0.2300 0.2350 0.2250 0.2250 92,000 -0.01(-6.25%)
Sep 26, 2006 0.2300 0.2400 0.2300 0.2400 12,000 +0.01(+2.13%)
Sep 25, 2006 0.2500 0.2500 0.2350 0.2350 25,000 +0.00(+0.00%)
Sep 22, 2006 0.2450 0.2500 0.2350 0.2350 39,000 +0.01(+4.44%)
Sep 21, 2006 0.2350 0.2400 0.2250 0.2250 17,000 -0.01(-6.25%)
Sep 20, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 19, 2006 0.2400 0.2400 0.2400 0.2400 9,500 +0.00(+0.00%)
Sep 18, 2006 0.2400 0.2500 0.2400 0.2400 52,000 -0.01(-4.00%)
Sep 15, 2006 0.2400 0.2500 0.2350 0.2500 160,000 +0.00(+0.00%)
Sep 14, 2006 0.2500 0.2500 0.2500 0.2500 47,500 +0.00(+0.00%)
Sep 13, 2006 0.2500 0.2500 0.2400 0.2500 84,500 +0.00(+0.00%)
Sep 12, 2006 0.2550 0.2700 0.2500 0.2500 111,523 -0.01(-1.96%)
Sep 11, 2006 0.2550 0.2550 0.2550 0.2550 3,000 -0.03(-8.93%)
Sep 08, 2006 0.2800 0.2800 0.2700 0.2800 45,052 -0.01(-3.45%)
Sep 06, 2006 0.3000 0.3000 0.2900 0.2900 43,500 +0.00(+0.00%)
Sep 05, 2006 0.2950 0.2950 0.2850 0.2900 64,500 +0.01(+1.75%)
Sep 01, 2006 0.2800 0.2900 0.2750 0.2850 83,000 +0.02(+9.62%)
Aug 31, 2006 0.2500 0.2600 0.2500 0.2600 85,330 +0.01(+4.00%)
Aug 30, 2006 0.2550 0.2550 0.2400 0.2500 13,000 +0.00(+0.00%)
Aug 29, 2006 0.2500 0.2500 0.2500 0.2500 24,000 -0.02(-5.66%)
Aug 28, 2006 0.2700 0.2700 0.2600 0.2650 79,000 +0.01(+1.92%)
Aug 25, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 24, 2006 0.2600 0.2700 0.2600 0.2600 61,500 +0.00(+0.00%)
Aug 23, 2006 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Aug 22, 2006 0.2400 0.2600 0.2400 0.2500 51,618 +0.01(+4.17%)
Aug 21, 2006 0.2650 0.2650 0.2400 0.2400 92,946 -0.03(-9.43%)
Aug 18, 2006 0.2850 0.2850 0.2500 0.2650 74,117 -0.02(-8.62%)
Aug 17, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 16, 2006 0.2450 0.3000 0.2450 0.2900 166,500 +0.06(+28.89%)
Aug 15, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 14, 2006 0.2500 0.2500 0.2250 0.2250 78,000 -0.03(-11.76%)
Aug 11, 2006 0.2550 0.2550 0.2550 0.2550 5,500 +0.02(+10.87%)
Aug 10, 2006 0.2300 0.2300 0.2300 0.2300 16,100 -0.03(-11.54%)
Aug 09, 2006 0.2500 0.2600 0.2500 0.2600 5,000 +0.03(+13.04%)
Aug 08, 2006 0.2400 0.2400 0.2300 0.2300 10,000 -0.02(-8.00%)
Aug 07, 2006 0.2500 0.2500 0.2500 0.2500 8,500 +0.00(+0.00%)
Aug 04, 2006 0.2500 0.2500 0.2500 0.2500 8,500 -0.01(-3.85%)
Aug 03, 2006 0.2600 0.2600 0.2500 0.2600 77,000 +0.01(+4.00%)
Aug 02, 2006 0.2500 0.2600 0.2500 0.2500 25,000 +0.00(+0.00%)
Aug 01, 2006 0.2500 0.2700 0.2300 0.2500 133,000 +0.02(+8.70%)
Jul 31, 2006 0.2500 0.2500 0.2300 0.2300 16,000 -0.02(-8.00%)
Jul 28, 2006 0.2500 0.2550 0.2500 0.2500 146,500 +0.01(+4.17%)
Jul 27, 2006 0.2500 0.2500 0.2400 0.2400 18,000 -0.03(-9.43%)
Jul 26, 2006 0.3000 0.3000 0.2500 0.2650 196,000 -0.02(-5.36%)
Jul 25, 2006 0.2750 0.3200 0.2750 0.2800 100,000 +0.01(+3.70%)
Jul 24, 2006 0.2500 0.2750 0.2500 0.2700 83,500 +0.03(+12.50%)
Jul 21, 2006 0.2500 0.2500 0.2400 0.2400 20,000 -0.03(-11.11%)
Jul 20, 2006 0.2600 0.2700 0.2600 0.2700 4,000 +0.02(+8.00%)
Jul 19, 2006 0.2550 0.2600 0.2500 0.2500 119,000 +0.00(+0.00%)
Jul 18, 2006 0.2350 0.2550 0.2350 0.2500 90,000 +0.02(+6.38%)
Jul 17, 2006 0.2800 0.2800 0.2300 0.2350 327,500 -0.02(-6.00%)
Jul 14, 2006 0.2500 0.2700 0.2500 0.2500 87,000 +0.00(+0.00%)
Jul 13, 2006 0.2500 0.2500 0.2500 0.2500 5,600 +0.00(+0.00%)
Jul 12, 2006 0.2650 0.2650 0.2450 0.2500 56,500 -0.03(-10.71%)
Jul 11, 2006 0.2500 0.2800 0.2300 0.2800 252,500 +0.04(+16.67%)
Jul 10, 2006 0.2600 0.2600 0.2400 0.2400 155,000 -0.03(-11.11%)
Jul 07, 2006 0.2600 0.2800 0.2550 0.2700 84,000 +0.00(+0.00%)
Jul 06, 2006 0.2700 0.2700 0.2600 0.2700 222,000 -0.01(-3.57%)
Jul 05, 2006 0.2900 0.2900 0.2600 0.2800 94,000 -0.00(-1.75%)
Jul 03, 2006 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 30, 2006 0.2850 0.2850 0.2800 0.2850 73,000 +0.00(+1.79%)
Jun 29, 2006 0.2800 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jun 28, 2006 0.2900 0.2900 0.2500 0.2900 179,000 +0.00(+0.00%)
Jun 27, 2006 0.2850 0.2900 0.2750 0.2900 65,500 +0.03(+11.54%)
Jun 23, 2006 0.2600 0.2600 0.2600 0.2600 100 -0.04(-13.33%)
Jun 22, 2006 0.3100 0.3100 0.3000 0.3000 39,000 -0.01(-3.23%)
Jun 21, 2006 0.3100 0.3100 0.3100 0.3100 30,000 +0.02(+5.08%)
Jun 20, 2006 0.2950 0.2950 0.2950 0.2950 20,000 +0.03(+13.46%)
Jun 19, 2006 0.3000 0.3000 0.2600 0.2600 21,500 -0.04(-13.33%)
Jun 16, 2006 0.3150 0.3150 0.3000 0.3000 14,700 -0.02(-6.25%)
Jun 15, 2006 0.2800 0.3450 0.2800 0.3200 41,500 +0.07(+28.00%)
Jun 14, 2006 0.2600 0.2600 0.2450 0.2500 93,500 -0.01(-3.85%)
Jun 13, 2006 0.2650 0.2650 0.2400 0.2600 102,730 -0.03(-11.86%)
Jun 12, 2006 0.2650 0.2950 0.2500 0.2950 149,500 +0.04(+18.00%)
Jun 09, 2006 0.3000 0.3200 0.2500 0.2500 329,100 -0.07(-21.88%)
Jun 08, 2006 0.3300 0.3400 0.3200 0.3200 56,500 -0.02(-7.25%)
Jun 07, 2006 0.3400 0.3500 0.3350 0.3450 65,000 -0.03(-6.76%)
Jun 06, 2006 0.3750 0.3750 0.3500 0.3700 20,000 -0.03(-7.50%)
Jun 05, 2006 0.4000 0.4000 0.3850 0.4000 37,000 +0.03(+6.67%)
Jun 02, 2006 0.3850 0.4000 0.3750 0.3750 18,900 -0.03(-6.25%)
Jun 01, 2006 0.3900 0.4000 0.3900 0.4000 69,000 +0.00(+0.00%)
May 31, 2006 0.3900 0.4000 0.3900 0.4000 92,500 +0.01(+2.56%)
May 30, 2006 0.3800 0.3900 0.3700 0.3900 50,000 +0.01(+2.63%)
May 26, 2006 0.3800 0.3800 0.3700 0.3800 44,500 +0.03(+8.57%)
May 25, 2006 0.3800 0.3800 0.3300 0.3500 77,800 -0.03(-7.89%)
May 24, 2006 0.3850 0.3850 0.3500 0.3800 72,750 +0.01(+1.33%)
May 23, 2006 0.4100 0.4200 0.3750 0.3750 117,000 -0.03(-6.25%)
May 22, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 19, 2006 0.4000 0.4000 0.3500 0.4000 58,380 +0.02(+3.90%)
May 18, 2006 0.3800 0.3850 0.3450 0.3850 72,000 +0.00(+0.00%)
May 17, 2006 0.4500 0.4500 0.3850 0.3850 125,000 -0.05(-12.50%)
May 16, 2006 0.4200 0.4400 0.3700 0.4400 179,467 +0.05(+12.82%)
May 15, 2006 0.4000 0.4100 0.3900 0.3900 68,000 -0.03(-7.14%)
May 12, 2006 0.3900 0.4200 0.3700 0.4200 87,000 +0.02(+6.33%)
May 11, 2006 0.4100 0.4100 0.3950 0.3950 24,000 -0.01(-1.25%)
May 10, 2006 0.4100 0.4200 0.3750 0.4000 60,166 +0.05(+12.68%)
May 09, 2006 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 08, 2006 0.3550 0.3550 0.3550 0.3550 264 -0.05(-11.25%)
May 05, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 04, 2006 0.4100 0.4100 0.3700 0.4000 58,000 -0.01(-2.44%)
May 03, 2006 0.3800 0.4100 0.3800 0.4100 38,000 +0.03(+7.89%)
May 02, 2006 0.3800 0.3800 0.3800 0.3800 98,000 -0.02(-5.00%)
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.