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 (%)
Jul 31, 2006 0.2500 0.2500 0.2300 0.2300 16,000 -0.02(-8.00%)
Jul 28, 2006 0.2500 0.2550 0.2500 0.2500 146,500 +0.01(+4.17%)
Jul 27, 2006 0.2500 0.2500 0.2400 0.2400 18,000 -0.03(-9.43%)
Jul 26, 2006 0.3000 0.3000 0.2500 0.2650 196,000 -0.02(-5.36%)
Jul 25, 2006 0.2750 0.3200 0.2750 0.2800 100,000 +0.01(+3.70%)
Jul 24, 2006 0.2500 0.2750 0.2500 0.2700 83,500 +0.03(+12.50%)
Jul 21, 2006 0.2500 0.2500 0.2400 0.2400 20,000 -0.03(-11.11%)
Jul 20, 2006 0.2600 0.2700 0.2600 0.2700 4,000 +0.02(+8.00%)
Jul 19, 2006 0.2550 0.2600 0.2500 0.2500 119,000 +0.00(+0.00%)
Jul 18, 2006 0.2350 0.2550 0.2350 0.2500 90,000 +0.02(+6.38%)
Jul 17, 2006 0.2800 0.2800 0.2300 0.2350 327,500 -0.02(-6.00%)
Jul 14, 2006 0.2500 0.2700 0.2500 0.2500 87,000 +0.00(+0.00%)
Jul 13, 2006 0.2500 0.2500 0.2500 0.2500 5,600 +0.00(+0.00%)
Jul 12, 2006 0.2650 0.2650 0.2450 0.2500 56,500 -0.03(-10.71%)
Jul 11, 2006 0.2500 0.2800 0.2300 0.2800 252,500 +0.04(+16.67%)
Jul 10, 2006 0.2600 0.2600 0.2400 0.2400 155,000 -0.03(-11.11%)
Jul 07, 2006 0.2600 0.2800 0.2550 0.2700 84,000 +0.00(+0.00%)
Jul 06, 2006 0.2700 0.2700 0.2600 0.2700 222,000 -0.01(-3.57%)
Jul 05, 2006 0.2900 0.2900 0.2600 0.2800 94,000 -0.00(-1.75%)
Jul 03, 2006 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 30, 2006 0.2850 0.2850 0.2800 0.2850 73,000 +0.00(+1.79%)
Jun 29, 2006 0.2800 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jun 28, 2006 0.2900 0.2900 0.2500 0.2900 179,000 +0.00(+0.00%)
Jun 27, 2006 0.2850 0.2900 0.2750 0.2900 65,500 +0.03(+11.54%)
Jun 23, 2006 0.2600 0.2600 0.2600 0.2600 100 -0.04(-13.33%)
Jun 22, 2006 0.3100 0.3100 0.3000 0.3000 39,000 -0.01(-3.23%)
Jun 21, 2006 0.3100 0.3100 0.3100 0.3100 30,000 +0.02(+5.08%)
Jun 20, 2006 0.2950 0.2950 0.2950 0.2950 20,000 +0.03(+13.46%)
Jun 19, 2006 0.3000 0.3000 0.2600 0.2600 21,500 -0.04(-13.33%)
Jun 16, 2006 0.3150 0.3150 0.3000 0.3000 14,700 -0.02(-6.25%)
Jun 15, 2006 0.2800 0.3450 0.2800 0.3200 41,500 +0.07(+28.00%)
Jun 14, 2006 0.2600 0.2600 0.2450 0.2500 93,500 -0.01(-3.85%)
Jun 13, 2006 0.2650 0.2650 0.2400 0.2600 102,730 -0.03(-11.86%)
Jun 12, 2006 0.2650 0.2950 0.2500 0.2950 149,500 +0.04(+18.00%)
Jun 09, 2006 0.3000 0.3200 0.2500 0.2500 329,100 -0.07(-21.88%)
Jun 08, 2006 0.3300 0.3400 0.3200 0.3200 56,500 -0.02(-7.25%)
Jun 07, 2006 0.3400 0.3500 0.3350 0.3450 65,000 -0.03(-6.76%)
Jun 06, 2006 0.3750 0.3750 0.3500 0.3700 20,000 -0.03(-7.50%)
Jun 05, 2006 0.4000 0.4000 0.3850 0.4000 37,000 +0.03(+6.67%)
Jun 02, 2006 0.3850 0.4000 0.3750 0.3750 18,900 -0.03(-6.25%)
Jun 01, 2006 0.3900 0.4000 0.3900 0.4000 69,000 +0.00(+0.00%)
May 31, 2006 0.3900 0.4000 0.3900 0.4000 92,500 +0.01(+2.56%)
May 30, 2006 0.3800 0.3900 0.3700 0.3900 50,000 +0.01(+2.63%)
May 26, 2006 0.3800 0.3800 0.3700 0.3800 44,500 +0.03(+8.57%)
May 25, 2006 0.3800 0.3800 0.3300 0.3500 77,800 -0.03(-7.89%)
May 24, 2006 0.3850 0.3850 0.3500 0.3800 72,750 +0.01(+1.33%)
May 23, 2006 0.4100 0.4200 0.3750 0.3750 117,000 -0.03(-6.25%)
May 22, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 19, 2006 0.4000 0.4000 0.3500 0.4000 58,380 +0.02(+3.90%)
May 18, 2006 0.3800 0.3850 0.3450 0.3850 72,000 +0.00(+0.00%)
May 17, 2006 0.4500 0.4500 0.3850 0.3850 125,000 -0.05(-12.50%)
May 16, 2006 0.4200 0.4400 0.3700 0.4400 179,467 +0.05(+12.82%)
May 15, 2006 0.4000 0.4100 0.3900 0.3900 68,000 -0.03(-7.14%)
May 12, 2006 0.3900 0.4200 0.3700 0.4200 87,000 +0.02(+6.33%)
May 11, 2006 0.4100 0.4100 0.3950 0.3950 24,000 -0.01(-1.25%)
May 10, 2006 0.4100 0.4200 0.3750 0.4000 60,166 +0.05(+12.68%)
May 09, 2006 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 08, 2006 0.3550 0.3550 0.3550 0.3550 264 -0.05(-11.25%)
May 05, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 04, 2006 0.4100 0.4100 0.3700 0.4000 58,000 -0.01(-2.44%)
May 03, 2006 0.3800 0.4100 0.3800 0.4100 38,000 +0.03(+7.89%)
May 02, 2006 0.3800 0.3800 0.3800 0.3800 98,000 -0.02(-5.00%)
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.