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 29, 2008 0.2000 0.2000 0.2000 0.2000 160,000 +0.01(+5.26%)
Aug 28, 2008 0.1950 0.1950 0.1900 0.1900 40,000 -0.03(-13.64%)
Aug 27, 2008 0.2100 0.2200 0.2050 0.2200 45,500 +0.01(+4.76%)
Aug 26, 2008 0.2100 0 +0.00(+0.00%)
Aug 25, 2008 0.2000 0.2100 0.2000 0.2100 48,500 +0.00(+0.00%)
Aug 22, 2008 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Aug 21, 2008 0.1750 0.2250 0.1750 0.2100 76,500 +0.03(+16.67%)
Aug 20, 2008 0.1900 0.1900 0.1800 0.1800 13,000 +0.01(+2.86%)
Aug 19, 2008 0.1750 0.1750 0.1750 0.1750 157,810 -0.01(-2.78%)
Aug 18, 2008 0.1800 0.1800 0.1750 0.1800 53,620 +0.00(+0.00%)
Aug 15, 2008 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 14, 2008 0.1950 0.1950 0.1800 0.1800 12,100 -0.02(-7.69%)
Aug 13, 2008 0.1800 0.1950 0.1800 0.1950 14,000 +0.01(+2.63%)
Aug 12, 2008 0.1850 0.1900 0.1800 0.1900 6,000 -0.01(-7.32%)
Aug 11, 2008 0.2000 0.2050 0.2000 0.2050 10,000 +0.01(+7.89%)
Aug 08, 2008 0.2100 0.2100 0.1900 0.1900 60,000 -0.04(-19.15%)
Aug 07, 2008 0.2050 0.2350 0.2050 0.2350 10,500 +0.03(+17.50%)
Aug 06, 2008 0.2000 0.2000 0.2000 0.2000 40,500 +0.01(+2.56%)
Aug 05, 2008 0.1900 0.2300 0.1900 0.1950 20,000 +0.01(+2.63%)
Aug 04, 2008 0.2000 0.2000 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 01, 2008 0.2000 0.2000 0.1900 0.1900 10,000 -0.01(-5.00%)
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%)
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.