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 (%)
Jun 29, 2007 0.5700 0.6100 0.5600 0.5700 104,834 -0.01(-1.72%)
Jun 28, 2007 0.6300 0.6300 0.5800 0.5800 62,000 -0.04(-6.45%)
Jun 27, 2007 0.5900 0.6200 0.5900 0.6200 114,200 +0.02(+3.33%)
Jun 26, 2007 0.6400 0.6400 0.5900 0.6000 81,700 +0.00(+0.00%)
Jun 25, 2007 0.6200 0.6400 0.6000 0.6000 111,700 -0.02(-3.23%)
Jun 22, 2007 0.6500 0.6500 0.6200 0.6200 35,000 -0.01(-1.59%)
Jun 21, 2007 0.6500 0.6600 0.6200 0.6300 77,482 -0.02(-3.08%)
Jun 20, 2007 0.6200 0.6500 0.6200 0.6500 9,000 +0.01(+1.56%)
Jun 19, 2007 0.6300 0.6500 0.6100 0.6400 122,320 +0.02(+3.23%)
Jun 18, 2007 0.6100 0.6500 0.6100 0.6200 436,660 +0.01(+1.64%)
Jun 15, 2007 0.6300 0.6300 0.6000 0.6100 193,485 -0.02(-3.17%)
Jun 14, 2007 0.6200 0.6300 0.6100 0.6300 70,000 +0.02(+3.28%)
Jun 13, 2007 0.5900 0.6200 0.5800 0.6100 102,500 +0.01(+1.67%)
Jun 12, 2007 0.6200 0.6200 0.6000 0.6000 55,500 -0.03(-4.76%)
Jun 11, 2007 0.6300 0.6300 0.6100 0.6300 96,000 +0.00(+0.00%)
Jun 08, 2007 0.6100 0.6500 0.6000 0.6300 160,519 +0.01(+1.61%)
Jun 07, 2007 0.6100 0.6300 0.6000 0.6200 165,450 +0.00(+0.00%)
Jun 06, 2007 0.6600 0.6600 0.6000 0.6200 301,375 -0.03(-4.62%)
Jun 05, 2007 0.6500 0.6700 0.6300 0.6500 313,215 +0.01(+1.56%)
Jun 04, 2007 0.6500 0.6500 0.6200 0.6400 305,900 +0.00(+0.00%)
Jun 01, 2007 0.6500 0.6700 0.6200 0.6400 179,800 -0.01(-1.54%)
May 31, 2007 0.6500 0.6600 0.6400 0.6500 133,681 +0.02(+3.17%)
May 30, 2007 0.6000 0.7000 0.6000 0.6300 392,952 +0.00(+0.00%)
May 29, 2007 0.6900 0.6900 0.6200 0.6300 234,376 -0.06(-8.70%)
May 25, 2007 0.6700 0.6900 0.6300 0.6900 49,300 +0.00(+0.00%)
May 24, 2007 0.7000 0.7100 0.6400 0.6900 215,000 -0.01(-1.43%)
May 23, 2007 0.6400 0.7000 0.6400 0.7000 397,600 +0.06(+9.37%)
May 22, 2007 0.6900 0.7000 0.6300 0.6400 231,800 -0.04(-5.88%)
May 21, 2007 0.7000 0.7000 0.6700 0.6800 149,100 +0.00(+0.00%)
May 18, 2007 0.7000 0.7000 0.6700 0.6800 149,100 +0.00(+0.00%)
May 17, 2007 0.7000 0.7000 0.6800 0.6800 56,000 -0.01(-1.45%)
May 16, 2007 0.7000 0.7100 0.6800 0.6900 77,650 +0.00(+0.00%)
May 15, 2007 0.6800 0.7000 0.6700 0.6900 95,632 +0.03(+4.55%)
May 14, 2007 0.7000 0.7000 0.6600 0.6600 121,100 -0.03(-4.35%)
May 11, 2007 0.6900 0.7000 0.6600 0.6900 196,000 +0.06(+9.52%)
May 10, 2007 0.6900 0.7000 0.6300 0.6300 92,282 -0.04(-5.97%)
May 09, 2007 0.7000 0.7000 0.6700 0.6700 86,751 -0.03(-4.29%)
May 08, 2007 0.7000 0.7000 0.6600 0.7000 99,215 +0.01(+1.45%)
May 07, 2007 0.6500 0.6900 0.6500 0.6900 94,300 +0.04(+6.15%)
May 04, 2007 0.6900 0.6900 0.6400 0.6500 202,350 +0.00(+0.00%)
May 03, 2007 0.6700 0.7000 0.6500 0.6500 176,810 -0.02(-2.99%)
May 02, 2007 0.6900 0.6900 0.6500 0.6700 103,775 +0.02(+3.08%)
May 01, 2007 0.6600 0.6800 0.6200 0.6500 128,500 -0.01(-1.52%)
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%)
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.