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 (%)
Jun 29, 2012 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 28, 2012 0.1200 0.1200 0.1200 0.1200 23,200 +0.00(+0.00%)
Jun 27, 2012 0.1200 0.1200 0.1200 0.1200 2,355 +0.02(+20.00%)
Jun 26, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 25, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 22, 2012 0.1200 0.1200 0.1000 0.1000 81,395 -0.01(-9.09%)
Jun 21, 2012 0.1100 0.1100 0.1100 0.1100 38,500 +0.00(+0.00%)
Jun 20, 2012 0.1200 0.1200 0.1100 0.1100 22,413 -0.01(-4.35%)
Jun 19, 2012 0.1200 0.1200 0.1150 0.1150 16,500 -0.02(-14.81%)
Jun 18, 2012 0.1250 0.1350 0.1250 0.1350 26,500 +0.02(+12.50%)
Jun 15, 2012 0.1100 0.1200 0.1100 0.1200 10,000 +0.00(+4.35%)
Jun 14, 2012 0.1300 0.1300 0.1150 0.1150 33,592 -0.02(-14.81%)
Jun 13, 2012 0.1350 0.1350 0.1300 0.1350 15,000 +0.02(+12.50%)
Jun 12, 2012 0.1250 0.1300 0.1200 0.1200 68,780 -0.02(-11.11%)
Jun 11, 2012 0.1350 0.1350 0.1300 0.1350 44,300 +0.00(+0.00%)
Jun 08, 2012 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 07, 2012 0.1250 0.1350 0.1250 0.1350 11,300 +0.01(+8.00%)
Jun 06, 2012 0.1350 0.1350 0.1250 0.1250 7,000 -0.01(-7.41%)
Jun 05, 2012 0.1300 0.1350 0.1300 0.1350 38,000 -0.01(-6.90%)
Jun 04, 2012 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Jun 02, 2012 0.1400 0.1400 0.1400 0.1400 31,300 +0.00(+0.00%)
Jun 01, 2012 0.1400 0.1400 0.1400 0.1400 31,300 -0.00(-3.45%)
May 31, 2012 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+7.41%)
May 30, 2012 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
May 29, 2012 0.1400 0.1450 0.1400 0.1400 13,100 +0.01(+7.69%)
May 28, 2012 0.1450 0.1450 0.1300 0.1300 18,000 -0.01(-7.14%)
May 25, 2012 0.1300 0.1400 0.1300 0.1400 5,450 -0.00(-3.45%)
May 24, 2012 0.1450 0.1450 0.1350 0.1450 86,700 +0.01(+7.41%)
May 23, 2012 0.1250 0.1400 0.1250 0.1350 26,130 +0.00(+0.00%)
May 22, 2012 0.1350 0.1350 0.1350 0.1350 41,500 +0.00(+0.00%)
May 18, 2012 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 17, 2012 0.1200 0.1300 0.1200 0.1300 11,250 +0.01(+8.33%)
May 16, 2012 0.1300 0.1300 0.1200 0.1200 50,434 -0.01(-7.69%)
May 15, 2012 0.1450 0.1500 0.1300 0.1300 85,720 +0.00(+0.00%)
May 14, 2012 0.1250 0.1300 0.1200 0.1300 47,171 -0.01(-3.70%)
May 11, 2012 0.1350 0.1350 0.1350 0.1350 9,000 +0.01(+3.85%)
May 10, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 09, 2012 0.1350 0.1400 0.1300 0.1300 40,700 +0.01(+4.00%)
May 08, 2012 0.1250 0.1250 0.1200 0.1250 55,250 +0.00(+0.00%)
May 07, 2012 0.1250 0.1250 0.1250 0.1250 900 -0.01(-3.85%)
May 04, 2012 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
May 03, 2012 0.1300 0.1450 0.1200 0.1250 97,669 -0.02(-10.71%)
May 02, 2012 0.1400 0.1400 0.1400 0.1400 10,100 -0.00(-3.45%)
May 01, 2012 0.1450 0.1450 0.1400 0.1450 71,800 +0.00(+3.57%)
Apr 30, 2012 0.1350 0.1400 0.1350 0.1400 17,800 +0.01(+7.69%)
Apr 27, 2012 0.1250 0.1300 0.1250 0.1300 7,300 +0.00(+0.00%)
Apr 26, 2012 0.1350 0.1500 0.1300 0.1300 161,950 +0.01(+8.33%)
Apr 25, 2012 0.1500 0.1500 0.1100 0.1200 444,973 -0.03(-20.00%)
Apr 24, 2012 0.1500 0.1500 0.1450 0.1500 294,700 +0.01(+11.11%)
Apr 23, 2012 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+8.00%)
Apr 20, 2012 0.1400 0.1400 0.1250 0.1250 65,725 -0.02(-13.79%)
Apr 19, 2012 0.1450 0.1450 0.1450 0.1450 18,500 +0.00(+3.57%)
Apr 18, 2012 0.1550 0.1600 0.1400 0.1400 24,310 -0.01(-6.67%)
Apr 17, 2012 0.1500 0.1500 0.1500 0.1500 22,000 -0.01(-6.25%)
Apr 16, 2012 0.1500 0.1600 0.1500 0.1600 32,900 +0.01(+3.23%)
Apr 13, 2012 0.1550 0.1550 0.1450 0.1550 6,645 +0.01(+3.33%)
Apr 12, 2012 0.1500 0.1500 0.1500 0.1500 15,500 +0.01(+7.14%)
Apr 11, 2012 0.1450 0.1450 0.1400 0.1400 28,100 +0.00(+0.00%)
Apr 10, 2012 0.1450 0.1450 0.1400 0.1400 44,400 -0.01(-6.67%)
Apr 09, 2012 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Apr 05, 2012 0.1450 0.1550 0.1450 0.1500 67,000 +0.01(+3.45%)
Apr 04, 2012 0.1650 0.1650 0.1400 0.1450 290,661 -0.02(-12.12%)
Apr 03, 2012 0.1600 0.1650 0.1550 0.1650 84,599 +0.01(+3.13%)
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.