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, 2016 0.0700 0.0700 0.0650 0.0650 45,000 -0.01(-13.33%)
Aug 30, 2016 0.0750 0.0750 0.0750 0.0750 42,000 +0.00(+7.14%)
Aug 29, 2016 0.0750 0.0850 0.0650 0.0700 478,118 -0.00(-6.67%)
Aug 26, 2016 0.0800 0.0800 0.0750 0.0750 12,600 -0.01(-6.25%)
Aug 25, 2016 0.0750 0.0800 0.0750 0.0800 68,300 +0.00(+0.00%)
Aug 24, 2016 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Aug 23, 2016 0.0800 0.0850 0.0800 0.0850 64,000 -0.00(-5.56%)
Aug 22, 2016 0.0850 0.0900 0.0800 0.0900 155,022 +0.00(+5.88%)
Aug 19, 2016 0.0850 0.0850 0.0850 0.0850 27,250 +0.00(+0.00%)
Aug 18, 2016 0.0800 0.0850 0.0800 0.0850 65,000 +0.01(+6.25%)
Aug 17, 2016 0.0900 0.0900 0.0800 0.0800 150,400 -0.01(-11.11%)
Aug 16, 2016 0.0850 0.0900 0.0850 0.0900 4,000 +0.00(+5.88%)
Aug 15, 2016 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Aug 12, 2016 0.0750 0.0850 0.0750 0.0850 115,677 +0.01(+6.25%)
Aug 11, 2016 0.0800 0.0800 0.0800 0.0800 85,500 +0.00(+0.00%)
Aug 10, 2016 0.0800 0.0800 0.0800 0.0800 21,500 +0.00(+0.00%)
Aug 09, 2016 0.0800 0.0800 0.0750 0.0800 32,500 +0.00(+0.00%)
Aug 08, 2016 0.0750 0.0800 0.0750 0.0800 111,292 +0.00(+0.00%)
Aug 05, 2016 0.0850 0.0850 0.0800 0.0800 53,680 -0.01(-5.88%)
Aug 04, 2016 0.0750 0.0900 0.0750 0.0850 57,000 +0.00(+0.00%)
Aug 03, 2016 0.0850 0.0850 0.0800 0.0850 30,000 +0.00(+0.00%)
Aug 02, 2016 0.0800 0.0850 0.0800 0.0850 93,000 +0.01(+13.33%)
Jul 29, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 28, 2016 0.0700 0.0700 0.0700 0.0700 26,000 -0.00(-6.67%)
Jul 27, 2016 0.0750 0.0750 0.0700 0.0750 56,600 -0.01(-6.25%)
Jul 26, 2016 0.0750 0.0800 0.0750 0.0800 16,500 +0.01(+6.67%)
Jul 25, 2016 0.0750 0.0750 0.0750 0.0750 12,050 +0.00(+0.00%)
Jul 22, 2016 0.0750 0.0750 0.0750 0.0750 1,900 +0.00(+0.00%)
Jul 21, 2016 0.0850 0.0850 0.0750 0.0750 58,500 +0.00(+0.00%)
Jul 20, 2016 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Jul 19, 2016 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Jul 18, 2016 0.0800 0.0800 0.0750 0.0800 65,000 +0.01(+6.67%)
Jul 15, 2016 0.0800 0.0800 0.0750 0.0750 91,500 +0.00(+0.00%)
Jul 14, 2016 0.0750 0.0800 0.0750 0.0750 48,500 -0.01(-6.25%)
Jul 13, 2016 0.0800 0.0800 0.0750 0.0800 245,800 +0.00(+0.00%)
Jul 12, 2016 0.0850 0.0950 0.0800 0.0800 39,000 -0.01(-15.79%)
Jul 11, 2016 0.0900 0.0950 0.0900 0.0950 123,100 +0.01(+5.56%)
Jul 08, 2016 0.0900 0.0900 0.0900 0.0900 97,600 +0.00(+5.88%)
Jul 07, 2016 0.0900 0.0900 0.0850 0.0850 88,638 -0.00(-5.56%)
Jul 05, 2016 0.0900 0.0900 0.0900 0.0900 191,850 +0.00(+5.88%)
Jul 04, 2016 0.0900 0.0900 0.0850 0.0850 38,000 -0.00(-5.56%)
Jun 28, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 27, 2016 0.0900 0.0900 0.0800 0.0800 140,295 -0.01(-5.88%)
Jun 24, 2016 0.0950 0.0950 0.0700 0.0850 175,300 -0.01(-10.53%)
Jun 23, 2016 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jun 22, 2016 0.0950 0.1000 0.0900 0.0900 99,000 +0.00(+0.00%)
Jun 21, 2016 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Jun 20, 2016 0.0900 0.1000 0.0850 0.0850 163,200 -0.00(-5.56%)
Jun 16, 2016 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Jun 15, 2016 0.0700 0.0700 0.0700 0.0700 34,500 -0.01(-12.50%)
Jun 14, 2016 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Jun 13, 2016 0.0800 0.0800 0.0800 0.0800 28,000 -0.01(-11.11%)
Jun 10, 2016 0.0900 0.0900 0.0900 0.0900 13,250 +0.00(+0.00%)
Jun 09, 2016 0.0800 0.0900 0.0800 0.0900 158,750 +0.01(+12.50%)
Jun 08, 2016 0.0750 0.0800 0.0750 0.0800 107,400 +0.00(+0.00%)
Jun 07, 2016 0.0700 0.0800 0.0700 0.0800 106,500 +0.00(+0.00%)
Jun 06, 2016 0.0750 0.0800 0.0750 0.0800 99,200 +0.01(+14.29%)
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.