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, 2013 0.0500 0.0500 0.0400 0.0400 108,998 -0.00(-11.11%)
Apr 29, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 26, 2013 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+0.00%)
Apr 25, 2013 0.0450 0.0450 0.0450 0.0450 500 +0.00(+12.50%)
Apr 24, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2013 0.0450 0.0450 0.0400 0.0400 61,000 +0.00(+0.00%)
Apr 22, 2013 0.0400 0.0400 0.0400 0.0400 83,000 +0.00(+0.00%)
Apr 19, 2013 0.0400 0.0400 0.0400 0.0400 36,200 -0.00(-11.11%)
Apr 18, 2013 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Apr 17, 2013 0.0500 0.0500 0.0400 0.0400 208,500 -0.00(-11.11%)
Apr 16, 2013 0.0500 0.0500 0.0450 0.0450 626,000 +0.00(+12.50%)
Apr 15, 2013 0.0400 0.0450 0.0350 0.0400 1,040,349 -0.00(-11.11%)
Apr 12, 2013 0.0500 0.0500 0.0450 0.0450 902,400 -0.01(-10.00%)
Apr 11, 2013 0.0500 0.0500 0.0500 0.0500 18,000 -0.00(-9.09%)
Apr 10, 2013 0.0550 0.0550 0.0550 0.0550 6,500 +0.00(+0.00%)
Apr 09, 2013 0.0550 0.0550 0.0550 0.0550 42,000 +0.00(+0.00%)
Apr 08, 2013 0.0550 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Apr 05, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 04, 2013 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+10.00%)
Apr 03, 2013 0.0500 0.0500 0.0500 0.0500 48,766 -0.01(-23.08%)
Apr 02, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 01, 2013 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Mar 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 27, 2013 0.0550 0.0600 0.0550 0.0600 30,000 +0.00(+9.09%)
Mar 26, 2013 0.0600 0.0600 0.0550 0.0550 2,430 -0.00(-8.33%)
Mar 25, 2013 0.0600 0.0600 0.0600 0.0600 53,650 +0.00(+9.09%)
Mar 22, 2013 0.0600 0.0600 0.0550 0.0550 68,500 -0.00(-8.33%)
Mar 21, 2013 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+0.00%)
Mar 20, 2013 0.0600 0.0600 0.0600 0.0600 11,550 +0.00(+0.00%)
Mar 19, 2013 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+9.09%)
Mar 18, 2013 0.0550 0.0600 0.0550 0.0550 93,000 +0.00(+0.00%)
Mar 15, 2013 0.0600 0.0600 0.0550 0.0550 149,000 -0.00(-8.33%)
Mar 14, 2013 0.0700 0.0700 0.0600 0.0600 102,000 -0.01(-7.69%)
Mar 13, 2013 0.0700 0.0700 0.0650 0.0650 29,000 -0.01(-7.14%)
Mar 12, 2013 0.0750 0.0750 0.0600 0.0700 425,500 +0.01(+7.69%)
Mar 11, 2013 0.0650 0.0650 0.0650 0.0650 9,250 +0.00(+0.00%)
Mar 08, 2013 0.0650 0.0650 0.0650 0.0650 27,400 +0.01(+8.33%)
Mar 07, 2013 0.0700 0.0750 0.0600 0.0600 253,500 -0.01(-14.29%)
Mar 06, 2013 0.0600 0.0700 0.0550 0.0700 263,700 +0.02(+27.27%)
Mar 05, 2013 0.0550 0.0550 0.0550 0.0550 900 +0.00(+0.00%)
Mar 04, 2013 0.0550 0.0550 0.0550 0.0550 50,500 +0.00(+0.00%)
Mar 01, 2013 0.0650 0.0650 0.0550 0.0550 130,000 -0.00(-8.33%)
Feb 28, 2013 0.0650 0.0650 0.0600 0.0600 202,200 -0.01(-7.69%)
Feb 27, 2013 0.0550 0.0650 0.0550 0.0650 80,000 +0.01(+8.33%)
Feb 26, 2013 0.0600 0.0600 0.0550 0.0600 393,000 +0.00(+0.00%)
Feb 25, 2013 0.0600 0.0600 0.0600 0.0600 103,050 +0.00(+9.09%)
Feb 22, 2013 0.0600 0.0600 0.0550 0.0550 15,500 -0.00(-8.33%)
Feb 21, 2013 0.0600 0.0600 0.0600 0.0600 439,725 +0.00(+0.00%)
Feb 20, 2013 0.0700 0.0700 0.0600 0.0600 451,777 -0.01(-14.29%)
Feb 19, 2013 0.0650 0.0700 0.0650 0.0700 92,700 -0.00(-6.67%)
Feb 15, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 14, 2013 0.0700 0.0750 0.0700 0.0750 197,750 +0.00(+0.00%)
Feb 13, 2013 0.0750 0.0750 0.0750 0.0750 169,000 +0.00(+0.00%)
Feb 12, 2013 0.0800 0.0800 0.0750 0.0750 200,270 -0.01(-6.25%)
Feb 11, 2013 0.0800 0.0800 0.0750 0.0800 29,000 +0.00(+0.00%)
Feb 08, 2013 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Feb 07, 2013 0.0800 0.0800 0.0750 0.0800 33,100 +0.00(+0.00%)
Feb 06, 2013 0.0800 0.0800 0.0800 0.0800 32,100 +0.00(+0.00%)
Feb 04, 2013 0.0800 0.0800 0.0750 0.0800 265,000 -0.01(-5.88%)
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.