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, 2008 0.2000 0.2000 0.2000 0.2000 15,500 +0.00(+0.00%)
Jul 30, 2008 0.2000 0.2100 0.2000 0.2000 136,000 +0.00(+0.00%)
Jul 29, 2008 0.2050 0.2050 0.2000 0.2000 25,000 -0.01(-4.76%)
Jul 28, 2008 0.2000 0.2100 0.2000 0.2100 13,784 +0.01(+7.69%)
Jul 25, 2008 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-2.50%)
Jul 24, 2008 0.2000 0.2000 0.1900 0.2000 52,500 -0.00(-2.44%)
Jul 23, 2008 0.2050 0.2350 0.2050 0.2050 12,000 -0.01(-4.65%)
Jul 22, 2008 0.2150 0.2150 0.2150 0.2150 11,500 +0.00(+0.00%)
Jul 21, 2008 0.2350 0.2350 0.2150 0.2150 84,000 -0.04(-15.69%)
Jul 18, 2008 0.2550 0.2550 0.2300 0.2550 18,500 +0.04(+15.91%)
Jul 17, 2008 0.2350 0.2350 0.2200 0.2200 40,000 -0.02(-10.20%)
Jul 16, 2008 0.2450 0.2450 0.2450 0.2450 60,000 +0.01(+2.08%)
Jul 15, 2008 0.2400 0.2400 0.2400 0.2400 26,325 +0.00(+0.00%)
Jul 14, 2008 0.2400 0.2400 0.2400 0.2400 15,000 +0.00(+0.00%)
Jul 11, 2008 0.2400 0.2400 0.2350 0.2400 22,000 -0.03(-11.11%)
Jul 10, 2008 0.2650 0.2700 0.2650 0.2700 7,500 +0.00(+0.00%)
Jul 09, 2008 0.2400 0.2700 0.2400 0.2700 77,500 +0.03(+12.50%)
Jul 08, 2008 0.2600 0.2600 0.2400 0.2400 35,800 -0.01(-4.00%)
Jul 07, 2008 0.2450 0.2850 0.2450 0.2500 19,000 -0.01(-1.96%)
Jul 04, 2008 0.2450 0.2550 0.2450 0.2550 7,000 +0.02(+6.25%)
Jul 03, 2008 0.2400 0.2400 0.2400 0.2400 8,367 -0.03(-11.11%)
Jul 02, 2008 0.3050 0.3100 0.2700 0.2700 85,000 -0.03(-10.00%)
Jul 01, 2008 0.3000 0.3100 0.3000 0.3000 43,500 +0.00(+0.00%)
Jun 30, 2008 0.3000 0.3100 0.3000 0.3000 43,500 +0.03(+11.11%)
Jun 27, 2008 0.2700 0.2700 0.2700 0.2700 4,000 +0.01(+3.85%)
Jun 26, 2008 0.2400 0.2600 0.2400 0.2600 40,000 +0.03(+13.04%)
Jun 25, 2008 0.2850 0.2850 0.2200 0.2300 100,200 -0.05(-17.86%)
Jun 24, 2008 0.2800 0.2800 0.2800 0.2800 50,000 +0.03(+9.80%)
Jun 23, 2008 0.2300 0.2550 0.2300 0.2550 50,000 +0.02(+10.87%)
Jun 20, 2008 0.2150 0.2400 0.2150 0.2300 70,000 -0.01(-4.17%)
Jun 19, 2008 0.2500 0.2500 0.2300 0.2400 198,600 -0.01(-2.04%)
Jun 18, 2008 0.2700 0.2700 0.2400 0.2450 175,000 -0.04(-12.50%)
Jun 17, 2008 0.2700 0.2800 0.2350 0.2800 161,750 +0.00(+0.00%)
Jun 16, 2008 0.2600 0.2800 0.2550 0.2800 149,800 +0.01(+3.70%)
Jun 13, 2008 0.2800 0.2800 0.2650 0.2700 78,000 +0.00(+0.00%)
Jun 12, 2008 0.2750 0.2850 0.2700 0.2700 119,500 +0.00(+0.00%)
Jun 11, 2008 0.3000 0.3100 0.2700 0.2700 61,100 -0.05(-15.62%)
Jun 10, 2008 0.3100 0.3200 0.3100 0.3200 4,300 -0.01(-3.03%)
Jun 09, 2008 0.3300 0.3300 0.3300 0.3300 2,000 -0.01(-2.94%)
Jun 06, 2008 0.3000 0.3700 0.3000 0.3400 126,000 +0.05(+17.24%)
Jun 05, 2008 0.3200 0.3200 0.2900 0.2900 47,000 -0.01(-3.33%)
Jun 04, 2008 0.3050 0.3050 0.3000 0.3000 45,500 -0.01(-1.64%)
Jun 03, 2008 0.2800 0.3050 0.2750 0.3050 24,500 -0.03(-7.58%)
Jun 02, 2008 0.3150 0.3300 0.3150 0.3300 11,600 +0.01(+3.13%)
May 30, 2008 0.3150 0.3300 0.3150 0.3200 4,000 +0.01(+3.23%)
May 29, 2008 0.3100 0.3450 0.3100 0.3100 103,100 +0.01(+3.33%)
May 28, 2008 0.3000 0.3000 0.3000 0.3000 30,500 +0.01(+1.69%)
May 27, 2008 0.2950 0.2950 0.2800 0.2950 79,700 +0.03(+11.32%)
May 26, 2008 0.3000 0.3000 0.2650 0.2650 23,000 -0.02(-8.62%)
May 23, 2008 0.3000 0.3000 0.2900 0.2900 61,900 +0.00(+0.00%)
May 22, 2008 0.2850 0.2900 0.2850 0.2900 51,400 +0.01(+1.75%)
May 21, 2008 0.2650 0.2850 0.2550 0.2850 47,200 +0.02(+7.55%)
May 20, 2008 0.2350 0.2800 0.2350 0.2650 65,650 +0.03(+10.42%)
May 19, 2008 0.2500 0.2850 0.2400 0.2400 15,500 +0.00(+0.00%)
May 16, 2008 0.2500 0.2850 0.2400 0.2400 15,500 +0.01(+4.35%)
May 15, 2008 0.2500 0.2500 0.2300 0.2300 5,430 -0.01(-6.12%)
May 14, 2008 0.2450 0.2500 0.2450 0.2450 97,980 +0.02(+8.89%)
May 13, 2008 0.2500 0.2500 0.2000 0.2250 139,600 -0.02(-10.00%)
May 12, 2008 0.2550 0.2600 0.2400 0.2500 233,700 -0.01(-3.85%)
May 09, 2008 0.2800 0.2800 0.2600 0.2600 62,000 -0.01(-3.70%)
May 08, 2008 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
May 07, 2008 0.2900 0.2900 0.2700 0.2700 60,685 -0.01(-3.57%)
May 06, 2008 0.2800 0.2800 0.2800 0.2800 40,800 -0.01(-5.08%)
May 05, 2008 0.3000 0.3000 0.2800 0.2950 42,800 +0.01(+5.36%)
May 02, 2008 0.3000 0.3000 0.2800 0.2800 44,300 +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.