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 (%)
Apr 28, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 24, 2015 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Apr 22, 2015 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Apr 21, 2015 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Apr 20, 2015 0.0350 0.0350 0.0300 0.0350 63,000 +0.01(+16.67%)
Apr 17, 2015 0.0300 0.0350 0.0300 0.0300 112,500 +0.00(+0.00%)
Apr 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 08, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 02, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 01, 2015 0.0350 0.0350 0.0300 0.0300 133,922 +0.00(+0.00%)
Mar 31, 2015 0.0300 0.0300 0.0300 0.0300 29,500 +0.00(+0.00%)
Mar 26, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 25, 2015 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Mar 18, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 17, 2015 0.0400 0.0400 0.0400 0.0400 11,500 +0.00(+14.29%)
Mar 12, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 09, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 06, 2015 0.0300 0.0400 0.0300 0.0400 197,500 +0.01(+33.33%)
Mar 05, 2015 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Mar 04, 2015 0.0350 0.0350 0.0350 0.0350 26,000 +0.01(+16.67%)
Mar 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 27, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Feb 26, 2015 0.0250 0.0300 0.0250 0.0300 18,000 +0.00(+0.00%)
Feb 24, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 23, 2015 0.0250 0.0350 0.0250 0.0350 110,000 +0.01(+40.00%)
Feb 19, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 17, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 13, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 12, 2015 0.0300 0.0300 0.0300 0.0300 56,400 +0.00(+0.00%)
Feb 09, 2015 0.0300 0.0300 0.0300 200 +0.00(+20.00%)
Feb 06, 2015 0.0300 0.0300 0.0250 0.0250 41,900 +0.00(+0.00%)
Feb 04, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 30, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 27, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 21, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 20, 2015 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Jan 15, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 08, 2015 0.0350 0.0350 0.0300 0.0300 28,475 +0.00(+0.00%)
Jan 06, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 31, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 30, 2014 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Dec 29, 2014 0.0300 0.0300 0.0250 0.0300 145,165 +0.00(+20.00%)
Dec 24, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 23, 2014 0.0300 0.0300 0.0250 0.0300 33,215 -0.01(-14.29%)
Dec 19, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 18, 2014 0.0300 0.0350 0.0300 0.0350 116,000 +0.00(+0.00%)
Dec 17, 2014 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Dec 16, 2014 0.0400 0.0350 212,000 +0.01(+16.67%)
Dec 15, 2014 0.0250 0.0300 0.0250 0.0300 60,000 +0.00(+20.00%)
Dec 12, 2014 0.0250 0.0250 0.0250 0.0250 126,000 +0.00(+0.00%)
Dec 09, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 08, 2014 0.0250 0.0250 0.0200 0.0200 117,427 -0.01(-20.00%)
Dec 05, 2014 0.0250 0.0250 0.0250 0.0250 102,076 -0.00(-16.67%)
Dec 03, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 02, 2014 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Nov 25, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 24, 2014 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Nov 21, 2014 0.0300 0.0350 0.0300 0.0350 99,200 +0.00(+0.00%)
Nov 19, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 18, 2014 0.0350 0.0350 0.0350 0.0350 47,000 +0.00(+0.00%)
Nov 14, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 13, 2014 0.0350 0.0400 0.0350 0.0350 54,000 -0.00(-12.50%)
Nov 12, 2014 0.0400 0.0400 0.0400 0.0400 152,000 +0.00(+0.00%)
Nov 11, 2014 0.0450 0.0600 0.0400 0.0400 143,765 +0.00(+0.00%)
Nov 10, 2014 0.0550 0.0550 0.0400 0.0400 14,500 -0.01(-20.00%)
Nov 07, 2014 0.0550 0.0600 0.0500 0.0500 134,600 +0.00(+0.00%)
Nov 06, 2014 0.0450 0.0500 0.0450 0.0500 38,700 +0.00(+0.00%)
Nov 05, 2014 0.0500 0.0500 0.0450 0.0500 107,399 +0.00(+0.00%)
Nov 04, 2014 0.0450 0.0700 0.0400 0.0500 1,274,699 +0.02(+66.67%)
Nov 03, 2014 0.0300 0.0300 0.0250 0.0300 46,000 -0.01(-14.29%)
Oct 30, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 28, 2014 0.0350 0.0350 0.0350 300 -0.00(-12.50%)
Oct 23, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 21, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 09, 2014 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 08, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 29, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 26, 2014 0.0450 0.0450 0.0450 0.0450 69,000 +0.00(+12.50%)
Sep 25, 2014 0.0400 0.0400 0.0400 0.0400 23,050 +0.00(+0.00%)
Sep 23, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 18, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 16, 2014 0.0450 0.0450 0.0450 100 -0.01(-10.00%)
Sep 15, 2014 0.0450 0.0500 0.0450 0.0500 7,000 +0.01(+25.00%)
Sep 12, 2014 0.0400 0.0450 0.0400 0.0400 86,000 +0.00(+0.00%)
Sep 10, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 08, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 05, 2014 0.0400 0.0450 0.0400 0.0450 328,500 +0.00(+0.00%)
Sep 04, 2014 0.0450 0.0450 0.0450 0.0450 67,000 +0.00(+0.00%)
Sep 03, 2014 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Sep 02, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 27, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 25, 2014 0.0450 0.0450 0.0450 200 +0.00(+0.00%)
Aug 22, 2014 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Aug 19, 2014 0.0450 0 +0.00(+0.00%)
Aug 18, 2014 0.0500 0.0500 0.0450 0.0450 39,000 +0.00(+0.00%)
Aug 15, 2014 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Aug 07, 2014 0.0500 0 +0.01(+11.11%)
Aug 06, 2014 0.0500 0.0500 0.0450 0.0450 9,200 +0.00(+0.00%)
Aug 05, 2014 0.0500 0.0500 0.0450 0.0450 20,000 +0.00(+0.00%)
Jul 30, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 29, 2014 0.0450 0.0500 0.0450 0.0500 14,100 +0.00(+0.00%)
Jul 28, 2014 0.0500 0.0500 0.0500 0.0500 5,550 +0.00(+0.00%)
Jul 25, 2014 0.0500 0.0500 0.0500 0.0500 26,000 -0.00(-9.09%)
Jul 23, 2014 0.0500 0.0550 0.0500 0.0550 32,000 +0.00(+10.00%)
Jul 22, 2014 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Jul 21, 2014 0.0500 0.0500 0.0500 0.0500 6,499 -0.00(-9.09%)
Jul 18, 2014 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Jul 17, 2014 0.0550 0.0600 0.0550 0.0600 21,600 +0.01(+20.00%)
Jul 16, 2014 0.0500 0.0500 0.0500 0.0500 59,400 +0.00(+0.00%)
Jul 15, 2014 0.0500 0.0500 0.0500 0.0500 145,500 +0.01(+11.11%)
Jul 14, 2014 0.0450 0.0450 0.0450 0.0450 130,000 +0.00(+0.00%)
Jul 10, 2014 0.0450 0.0450 0 -0.01(-10.00%)
Jul 09, 2014 0.0450 0.0500 0.0450 0.0500 211,000 +0.01(+11.11%)
Jul 08, 2014 0.0500 0.0500 0.0450 0.0450 215,540 -0.01(-10.00%)
Jul 07, 2014 0.0500 0.0500 0.0500 0.0500 18,400 +0.01(+11.11%)
Jul 02, 2014 0.0450 0.0450 0 -0.01(-10.00%)
Jun 30, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 27, 2014 0.0550 0.0550 0.0550 0.0550 8,499 +0.00(+10.00%)
Jun 24, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 23, 2014 0.0500 0.0550 0.0500 0.0550 16,000 +0.00(+0.00%)
Jun 19, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 18, 2014 0.0500 0.0500 0.0500 0.0500 153,213 +0.00(+0.00%)
Jun 17, 2014 0.0500 0.0500 0.0500 0.0500 9,400 -0.00(-9.09%)
Jun 16, 2014 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jun 13, 2014 0.0500 0.0550 0.0500 0.0550 17,500 +0.01(+22.22%)
Jun 10, 2014 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jun 06, 2014 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+10.00%)
Jun 04, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 03, 2014 0.0500 0.0500 0.0450 0.0450 225,500 -0.01(-10.00%)
Jun 02, 2014 0.0550 0.0550 0.0500 0.0500 39,570 -0.00(-9.09%)
May 29, 2014 0.0550 0.0550 0.0550 0.0550 32 +0.00(+0.00%)
May 28, 2014 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+0.00%)
May 27, 2014 0.0550 0.0550 0.0550 0.0550 30,500 +0.00(+0.00%)
May 23, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 21, 2014 0.0550 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
May 20, 2014 0.0550 0.0550 0.0550 0.0550 16,900 +0.00(+0.00%)
May 16, 2014 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 15, 2014 0.0550 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
May 13, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 12, 2014 0.0600 0.0600 0.0550 0.0550 59,500 -0.00(-8.33%)
May 09, 2014 0.0600 0.0600 0.0600 0.0600 34,800 +0.00(+0.00%)
May 08, 2014 0.0600 0.0600 0.0600 0.0600 9,300 +0.00(+0.00%)
May 07, 2014 0.0550 0.0600 0.0550 0.0600 52,600 +0.00(+9.09%)
May 06, 2014 0.0600 0.0600 0.0550 0.0550 14,000 -0.00(-8.33%)
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.