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 (%)
Aug 31, 2006 0.2500 0.2600 0.2500 0.2600 85,330 +0.01(+4.00%)
Aug 30, 2006 0.2550 0.2550 0.2400 0.2500 13,000 +0.00(+0.00%)
Aug 29, 2006 0.2500 0.2500 0.2500 0.2500 24,000 -0.02(-5.66%)
Aug 28, 2006 0.2700 0.2700 0.2600 0.2650 79,000 +0.01(+1.92%)
Aug 25, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 24, 2006 0.2600 0.2700 0.2600 0.2600 61,500 +0.00(+0.00%)
Aug 23, 2006 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Aug 22, 2006 0.2400 0.2600 0.2400 0.2500 51,618 +0.01(+4.17%)
Aug 21, 2006 0.2650 0.2650 0.2400 0.2400 92,946 -0.03(-9.43%)
Aug 18, 2006 0.2850 0.2850 0.2500 0.2650 74,117 -0.02(-8.62%)
Aug 17, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 16, 2006 0.2450 0.3000 0.2450 0.2900 166,500 +0.06(+28.89%)
Aug 15, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 14, 2006 0.2500 0.2500 0.2250 0.2250 78,000 -0.03(-11.76%)
Aug 11, 2006 0.2550 0.2550 0.2550 0.2550 5,500 +0.02(+10.87%)
Aug 10, 2006 0.2300 0.2300 0.2300 0.2300 16,100 -0.03(-11.54%)
Aug 09, 2006 0.2500 0.2600 0.2500 0.2600 5,000 +0.03(+13.04%)
Aug 08, 2006 0.2400 0.2400 0.2300 0.2300 10,000 -0.02(-8.00%)
Aug 07, 2006 0.2500 0.2500 0.2500 0.2500 8,500 +0.00(+0.00%)
Aug 04, 2006 0.2500 0.2500 0.2500 0.2500 8,500 -0.01(-3.85%)
Aug 03, 2006 0.2600 0.2600 0.2500 0.2600 77,000 +0.01(+4.00%)
Aug 02, 2006 0.2500 0.2600 0.2500 0.2500 25,000 +0.00(+0.00%)
Aug 01, 2006 0.2500 0.2700 0.2300 0.2500 133,000 +0.02(+8.70%)
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%)
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.