Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Romios Gold Resources Inc (TSV: RG )

0.0200 +0.0050 (+33.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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, 2018 0.0700 0.0700 0.0700 0.0700 11,200 +0.01(+7.69%)
Apr 27, 2018 0.0700 0.0700 0.0650 0.0650 352,400 -0.01(-7.14%)
Apr 26, 2018 0.0750 0.0750 0.0700 0.0700 23,000 -0.01(-12.50%)
Apr 25, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.0800 0.0800 0.0800 29,000 +0.01(+6.67%)
Apr 23, 2018 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Apr 20, 2018 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
Apr 19, 2018 0.0800 0.0800 0.0750 0.0750 18,000 -0.01(-6.25%)
Apr 18, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Apr 17, 2018 0.0750 0.0800 0.0750 0.0750 11,650 -0.01(-11.76%)
Apr 16, 2018 0.0850 0.0850 0.0850 0.0850 2,100 +0.00(+0.00%)
Apr 13, 2018 0.0850 0.0850 0.0850 0.0850 5,765 +0.00(+0.00%)
Apr 11, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 10, 2018 0.0850 0.0850 0.0850 0.0850 28,000 +0.01(+6.25%)
Apr 09, 2018 0.0850 0.0850 0.0800 0.0800 60,000 +0.00(+0.00%)
Apr 06, 2018 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Apr 05, 2018 0.0700 0.0800 0.0700 0.0800 18,000 +0.01(+6.67%)
Apr 04, 2018 0.0800 0.0850 0.0750 0.0750 83,000 -0.01(-6.25%)
Apr 03, 2018 0.0700 0.0800 0.0700 0.0800 68,000 +0.00(+0.00%)
Apr 02, 2018 0.0850 0.0850 0.0800 0.0800 190,400 -0.01(-5.88%)
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%)
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.