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, 2024 0.0150 0.0150 0.0150 0.0150 205,000 +0.00(+0.00%)
Apr 25, 2024 0.0150 0 +0.00(+0.00%)
Apr 22, 2024 0.0150 0 +0.00(+50.00%)
Apr 19, 2024 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-33.33%)
Apr 15, 2024 0.0150 0 +0.00(+0.00%)
Apr 12, 2024 0.0150 0.0150 0.0150 0.0150 41,000 +0.00(+0.00%)
Apr 10, 2024 0.0150 0 +0.00(+0.00%)
Apr 09, 2024 0.0150 0.0150 0.0100 0.0150 304,250 +0.00(+0.00%)
Apr 08, 2024 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Apr 05, 2024 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Apr 04, 2024 0.0150 0.0150 0.0150 0.0150 70,781 +0.00(+0.00%)
Apr 03, 2024 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Apr 01, 2024 0.0150 0 +0.00(+0.00%)
Mar 28, 2024 0.0150 0 +0.00(+50.00%)
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 223,500 -0.00(-33.33%)
Mar 22, 2024 0.0150 0 +0.00(+0.00%)
Mar 21, 2024 0.0150 0.0150 0.0150 0.0150 200,000 +0.00(+0.00%)
Mar 18, 2024 0.0150 0 +0.00(+0.00%)
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 92,000 -0.01(-25.00%)
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Mar 12, 2024 0.0150 0 +0.00(+0.00%)
Mar 07, 2024 0.0150 0 +0.00(+0.00%)
Mar 06, 2024 0.0200 0.0200 0.0150 0.0150 37,000 +0.00(+0.00%)
Mar 05, 2024 0.0150 0.0150 0.0150 0.0150 265,000 -0.01(-25.00%)
Mar 04, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Mar 01, 2024 0.0200 0.0200 0.0150 0.0150 82,000 +0.00(+0.00%)
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 377,500 -0.01(-25.00%)
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 135,000 -0.01(-25.00%)
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Feb 07, 2024 0.0200 794 +0.01(+33.33%)
Feb 06, 2024 0.0200 0.0200 0.0150 0.0150 53,000 +0.00(+0.00%)
Feb 05, 2024 0.0150 0.0150 0.0150 0.0150 1,280,000 -0.01(-25.00%)
Jan 31, 2024 0.0200 0 +0.01(+33.33%)
Jan 30, 2024 0.0200 0.0200 0.0150 0.0150 387,300 +0.00(+0.00%)
Jan 26, 2024 0.0150 0 -0.01(-25.00%)
Jan 23, 2024 0.0200 0 +0.01(+33.33%)
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Jan 15, 2024 0.0200 0 +0.01(+33.33%)
Jan 12, 2024 0.0200 0.0200 0.0150 0.0150 24,000 -0.01(-25.00%)
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 125,000 +0.00(+0.00%)
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 233,000 +0.00(+0.00%)
Jan 09, 2024 0.0250 0.0250 0.0200 0.0200 121,000 +0.00(+0.00%)
Jan 08, 2024 0.0200 0.0200 0.0200 0.0200 190,000 +0.00(+0.00%)
Jan 05, 2024 0.0250 0.0250 0.0200 0.0200 6,714 +0.00(+0.00%)
Jan 03, 2024 0.0200 0 -0.01(-20.00%)
Jan 02, 2024 0.0200 0.0250 0.0200 0.0250 6,000 +0.01(+66.67%)
Dec 29, 2023 0.0150 0 -0.01(-25.00%)
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 131,000 +0.00(+0.00%)
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 470,000 -0.01(-20.00%)
Dec 22, 2023 0.0250 0 +0.01(+25.00%)
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 27,000 +0.00(+0.00%)
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Dec 18, 2023 0.0250 0 +0.01(+25.00%)
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 96,500 +0.00(+0.00%)
Dec 14, 2023 0.0200 0.0200 0.0150 0.0200 27,500 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 240,000 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 97,000 +0.00(+0.00%)
Dec 11, 2023 0.0250 0.0250 0.0200 0.0200 181,750 +0.01(+33.33%)
Dec 08, 2023 0.0200 0.0200 0.0150 0.0150 163,900 -0.01(-25.00%)
Dec 07, 2023 0.0250 0.0250 0.0200 0.0200 2,000 +0.00(+0.00%)
Dec 06, 2023 0.0200 0.0200 0.0200 0.0200 173,000 -0.01(-20.00%)
Dec 05, 2023 0.0200 0.0250 0.0200 0.0250 225,000 +0.00(+0.00%)
Dec 01, 2023 0.0250 0 +0.01(+25.00%)
Nov 30, 2023 0.0250 0.0250 0.0200 0.0200 33,000 +0.00(+0.00%)
Nov 29, 2023 0.0250 0.0250 0.0200 0.0200 3,000 +0.00(+0.00%)
Nov 27, 2023 0.0200 0 -0.01(-20.00%)
Nov 24, 2023 0.0150 0.0250 0.0150 0.0250 161,000 +0.01(+25.00%)
Nov 20, 2023 0.0200 0 +0.00(+0.00%)
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 275,000 +0.00(+0.00%)
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 191,400 +0.00(+0.00%)
Nov 15, 2023 0.0150 0.0200 0.0150 0.0200 150,000 -0.01(-20.00%)
Nov 14, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+66.67%)
Nov 13, 2023 0.0150 0.0150 0.0150 0.0150 17,000 -0.01(-40.00%)
Nov 06, 2023 0.0250 0 +0.01(+25.00%)
Nov 03, 2023 0.0200 0.0200 0.0200 0.0200 87,045 -0.01(-20.00%)
Nov 02, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Oct 31, 2023 0.0200 0 +0.00(+0.00%)
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Oct 25, 2023 0.0250 0 +0.01(+25.00%)
Oct 23, 2023 0.0200 0 +0.00(+0.00%)
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 194,000 +0.00(+0.00%)
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 119,000 +0.01(+33.33%)
Oct 18, 2023 0.0150 0.0150 0.0150 0.0150 10,350 -0.01(-25.00%)
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 514,000 -0.01(-20.00%)
Oct 16, 2023 0.0250 0.0250 0.0200 0.0250 608,400 +0.00(+0.00%)
Oct 12, 2023 0.0250 0 +0.01(+25.00%)
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
Oct 10, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Oct 05, 2023 0.0200 0 -0.01(-20.00%)
Oct 04, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Sep 29, 2023 0.0250 0 +0.00(+0.00%)
Sep 26, 2023 0.0250 0 +0.00(+0.00%)
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Sep 22, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Sep 21, 2023 0.0200 0.0200 0.0200 0.0200 192,000 -0.01(-20.00%)
Sep 19, 2023 0.0250 0 +0.00(+0.00%)
Sep 15, 2023 0.0250 50 +0.00(+0.00%)
Sep 14, 2023 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Sep 11, 2023 0.0250 0 +0.00(+0.00%)
Sep 06, 2023 0.0250 468 -0.00(-16.67%)
Sep 05, 2023 0.0250 0.0300 0.0250 0.0300 249,000 +0.00(+0.00%)
Aug 29, 2023 0.0300 0 +0.00(+20.00%)
Aug 28, 2023 0.0200 0.0250 0.0200 0.0250 39,000 +0.00(+0.00%)
Aug 25, 2023 0.0300 0.0300 0.0250 0.0250 12,000 +0.00(+0.00%)
Aug 24, 2023 0.0250 0.0250 0.0250 0.0250 45,000 +0.00(+0.00%)
Aug 23, 2023 0.0250 0.0300 0.0250 0.0250 719,000 +0.00(+0.00%)
Aug 17, 2023 0.0250 0 +0.00(+0.00%)
Aug 16, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Aug 15, 2023 0.0250 0.0250 0.0250 0.0250 252,000 +0.00(+0.00%)
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Aug 11, 2023 0.0250 0.0250 0.0200 0.0250 601,000 +0.00(+0.00%)
Aug 10, 2023 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Aug 03, 2023 0.0300 0 +0.00(+0.00%)
Jul 31, 2023 0.0300 0 +0.00(+0.00%)
Jul 27, 2023 0.0300 0 +0.00(+0.00%)
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 94,300 +0.00(+0.00%)
Jul 25, 2023 0.0250 0.0300 0.0250 0.0300 565,500 +0.00(+20.00%)
Jul 24, 2023 0.0250 0.0250 0.0250 0.0250 17,010 +0.00(+0.00%)
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 16,000 +0.00(+0.00%)
Jul 20, 2023 0.0200 0.0250 0.0200 0.0250 8,000 +0.00(+0.00%)
Jul 19, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 18, 2023 0.0250 0.0250 0.0200 0.0250 17,000 +0.00(+0.00%)
Jul 17, 2023 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Jul 13, 2023 0.0250 0 -0.00(-16.67%)
Jul 11, 2023 0.0300 0 +0.00(+20.00%)
Jul 10, 2023 0.0250 0.0250 0.0250 0.0250 202,000 +0.00(+0.00%)
Jul 07, 2023 0.0200 0.0250 0.0200 0.0250 30,805 +0.00(+0.00%)
Jul 06, 2023 0.0250 0.0250 0.0250 0.0250 110,000 +0.00(+0.00%)
Jul 05, 2023 0.0300 0.0300 0.0250 0.0250 158,000 +0.00(+0.00%)
Jul 04, 2023 0.0250 0.0250 0.0250 0.0250 88,275 +0.00(+0.00%)
Jun 29, 2023 0.0250 0 +0.01(+25.00%)
Jun 28, 2023 0.0250 0.0250 0.0200 0.0200 10,000 -0.01(-33.33%)
Jun 23, 2023 0.0300 0 +0.00(+20.00%)
Jun 22, 2023 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Jun 21, 2023 0.0250 0.0250 0.0250 0.0250 110,200 -0.00(-16.67%)
Jun 19, 2023 0.0300 0 +0.00(+0.00%)
Jun 16, 2023 0.0300 0.0300 0.0250 0.0300 433,000 +0.01(+50.00%)
Jun 15, 2023 0.0250 0.0250 0.0200 0.0200 35,000 -0.01(-20.00%)
Jun 14, 2023 0.0250 0.0250 0.0250 0.0250 29,000 +0.00(+0.00%)
Jun 12, 2023 0.0250 0 +0.00(+0.00%)
Jun 07, 2023 0.0250 0 +0.01(+25.00%)
Jun 06, 2023 0.0200 0.0200 0.0200 0.0200 30,500 -0.01(-20.00%)
Jun 05, 2023 0.0250 0.0250 0.0250 0.0250 129,970 +0.00(+0.00%)
Jun 01, 2023 0.0250 0 +0.00(+0.00%)
May 31, 2023 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
May 30, 2023 0.0250 0.0250 0.0250 0.0250 42,000 +0.00(+0.00%)
May 26, 2023 0.0250 0 -0.00(-16.67%)
May 24, 2023 0.0300 0 +0.00(+0.00%)
May 23, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
May 19, 2023 0.0250 0 +0.00(+0.00%)
May 18, 2023 0.0250 0.0250 0.0250 0.0250 684,000 +0.01(+25.00%)
May 17, 2023 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
May 16, 2023 0.0250 0.0250 0.0200 0.0200 229,000 -0.01(-20.00%)
May 15, 2023 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
May 12, 2023 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
May 11, 2023 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
May 08, 2023 0.0250 0 +0.01(+25.00%)
May 05, 2023 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
May 04, 2023 0.0250 0.0250 0.0250 0.0250 42,000 +0.00(+0.00%)
May 03, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 02, 2023 0.0250 0.0250 0.0250 0.0250 95,000 +0.00(+0.00%)
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.