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, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 28, 2018 0.0550 0.0550 0.0550 0.0550 69,000 -0.01(-15.38%)
Jun 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 20, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 19, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jun 18, 2018 0.0650 0.0650 0.0600 0.0650 19,000 +0.00(+0.00%)
Jun 15, 2018 0.0650 0.0650 0.0650 0.0650 1,194 +0.01(+8.33%)
Jun 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 12, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Jun 11, 2018 0.0500 0.0600 0.0500 0.0600 101,800 +0.01(+20.00%)
Jun 08, 2018 0.0500 0.0500 0.0500 0.0500 2,500 -0.00(-9.09%)
Jun 07, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jun 06, 2018 0.0550 0.0550 0.0550 0.0550 209,500 +0.00(+0.00%)
Jun 05, 2018 0.0600 0.0600 0.0550 0.0550 415,500 -0.00(-8.33%)
Jun 04, 2018 0.0600 0.0600 0.0550 0.0600 113,300 +0.00(+0.00%)
Jun 01, 2018 0.0600 0.0650 0.0550 0.0600 93,800 -0.01(-7.69%)
May 31, 2018 0.0800 0.0800 0.0600 0.0650 213,664 +0.00(+0.00%)
May 30, 2018 0.0650 0.0650 0.0600 0.0650 213,000 -0.01(-7.14%)
May 29, 2018 0.0650 0.0700 0.0650 0.0700 16,000 +0.01(+7.69%)
May 28, 2018 0.0700 0.0700 0.0650 0.0650 54,000 -0.01(-7.14%)
May 25, 2018 0.0700 0.0700 0.0700 0.0700 203,000 +0.01(+7.69%)
May 24, 2018 0.0700 0.0700 0.0650 0.0650 9,000 +0.01(+8.33%)
May 22, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 18, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 16, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 15, 2018 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
May 10, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 09, 2018 0.0600 0.0700 0.0600 0.0700 67,200 +0.00(+0.00%)
May 07, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 04, 2018 0.0650 0.0650 0.0650 0.0650 27,000 -0.01(-7.14%)
May 03, 2018 0.0700 0.0700 0.0650 0.0700 18,215 +0.01(+7.69%)
May 02, 2018 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
May 01, 2018 0.0650 0.0700 0.0650 0.0700 37,000 +0.00(+0.00%)
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%)
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.