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 (%)
Sep 30, 2009 0.1800 0.1800 0.1700 0.1700 172,900 -0.01(-5.56%)
Sep 29, 2009 0.1950 0.1950 0.1700 0.1800 503,852 -0.03(-14.29%)
Sep 28, 2009 0.3400 0.3400 0.1800 0.2100 802,080 -0.12(-36.36%)
Sep 25, 2009 0.2000 0.3500 0.2000 0.3300 454,895 +0.15(+83.33%)
Sep 24, 2009 0.1800 0.1800 0.1700 0.1800 119,600 +0.00(+0.00%)
Sep 23, 2009 0.1700 0.1800 0.1700 0.1800 30,000 +0.01(+9.09%)
Sep 22, 2009 0.1700 0.1700 0.1650 0.1650 21,333 -0.01(-2.94%)
Sep 21, 2009 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Sep 18, 2009 0.1650 0.1750 0.1600 0.1700 71,000 +0.01(+3.03%)
Sep 17, 2009 0.1600 0.1700 0.1600 0.1650 24,562 -0.01(-2.94%)
Sep 16, 2009 0.1600 0.1700 0.1600 0.1700 151,800 -0.00(-2.86%)
Sep 15, 2009 0.1800 0.1800 0.1600 0.1750 70,000 -0.01(-2.78%)
Sep 14, 2009 0.1800 0.1800 0.1800 0.1800 144,400 +0.01(+2.86%)
Sep 11, 2009 0.1750 0.1750 0.1550 0.1750 342,975 +0.00(+2.94%)
Sep 10, 2009 0.1700 0.1750 0.1600 0.1700 261,400 +0.00(+0.00%)
Sep 09, 2009 0.1700 0.1750 0.1700 0.1700 167,000 +0.00(+0.00%)
Sep 08, 2009 0.1450 0.1850 0.1450 0.1700 625,400 +0.02(+13.33%)
Sep 04, 2009 0.1450 0.1500 0.1450 0.1500 28,300 +0.02(+15.38%)
Sep 03, 2009 0.1450 0.1450 0.1300 0.1300 51,802 -0.01(-7.14%)
Sep 02, 2009 0.1300 0.1400 0.1300 0.1400 75,500 +0.02(+16.67%)
Sep 01, 2009 0.1200 0.1200 0.1200 0.1200 76,285 +0.00(+0.00%)
Aug 31, 2009 0.1300 0.1300 0.1200 0.1200 80,000 -0.02(-17.24%)
Aug 28, 2009 0.1300 0.1450 0.1300 0.1450 148,500 +0.02(+20.83%)
Aug 27, 2009 0.1250 0.1250 0.1200 0.1200 12,500 -0.02(-11.11%)
Aug 26, 2009 0.1200 0.1400 0.1200 0.1350 151,700 +0.00(+0.00%)
Aug 25, 2009 0.1350 0.1350 0.1200 0.1350 62,649 -0.01(-3.57%)
Aug 24, 2009 0.1300 0.1400 0.1300 0.1400 29,000 +0.00(+0.00%)
Aug 21, 2009 0.1300 0.1400 0.1300 0.1400 39,455 +0.01(+7.69%)
Aug 20, 2009 0.1350 0.1400 0.1300 0.1300 22,000 -0.01(-7.14%)
Aug 19, 2009 0.1400 0.1400 0.1200 0.1400 203,500 +0.02(+12.00%)
Aug 18, 2009 0.1400 0.1400 0.1250 0.1250 22,200 -0.02(-10.71%)
Aug 17, 2009 0.1350 0.1400 0.1250 0.1400 48,500 +0.00(+0.00%)
Aug 14, 2009 0.1400 0.1450 0.1400 0.1400 135,000 +0.01(+3.70%)
Aug 13, 2009 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Aug 12, 2009 0.1300 0.1400 0.1300 0.1400 62,900 -0.00(-3.45%)
Aug 11, 2009 0.1400 0.1450 0.1300 0.1450 238,300 +0.00(+3.57%)
Aug 10, 2009 0.1350 0.1450 0.1350 0.1400 237,000 +0.00(+0.00%)
Aug 07, 2009 0.1400 0.1500 0.1300 0.1400 38,500 +0.01(+3.70%)
Aug 06, 2009 0.1450 0.1450 0.1300 0.1350 127,480 -0.01(-3.57%)
Aug 05, 2009 0.1300 0.1500 0.1250 0.1400 65,000 +0.03(+21.74%)
Aug 04, 2009 0.1200 0.1200 0.1150 0.1150 15,000 -0.01(-8.00%)
Jul 31, 2009 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Jul 30, 2009 0.1200 0.1250 0.1200 0.1250 6,480 +0.01(+4.17%)
Jul 29, 2009 0.1300 0.1300 0.1200 0.1200 14,000 -0.02(-11.11%)
Jul 28, 2009 0.1250 0.1350 0.1150 0.1350 107,000 +0.03(+22.73%)
Jul 27, 2009 0.1100 0.1100 0.1100 0.1100 57,000 -0.01(-8.33%)
Jul 24, 2009 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+4.35%)
Jul 23, 2009 0.1200 0.1250 0.1150 0.1150 266,400 -0.00(-4.17%)
Jul 22, 2009 0.1050 0.1200 0.1050 0.1200 10,500 +0.01(+14.29%)
Jul 21, 2009 0.1050 0.1100 0.1050 0.1050 30,134 -0.01(-8.70%)
Jul 20, 2009 0.1150 0.1150 0.1150 0.1150 13,000 -0.00(-4.17%)
Jul 17, 2009 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Jul 16, 2009 0.1150 0.1200 0.1100 0.1200 116,000 +0.00(+0.00%)
Jul 15, 2009 0.1050 0.1200 0.1050 0.1200 5,000 +0.02(+20.00%)
Jul 14, 2009 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+5.26%)
Jul 13, 2009 0.1100 0.1100 0.0950 0.0950 34,550 -0.01(-13.64%)
Jul 10, 2009 0.1100 0.1100 0.1100 0.1100 100,000 +0.01(+10.00%)
Jul 09, 2009 0.1050 0.1050 0.1000 0.1000 59,000 -0.01(-9.09%)
Jul 08, 2009 0.1100 0.1100 0.1050 0.1100 163,000 +0.00(+0.00%)
Jul 07, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 06, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Jul 03, 2009 0.1100 0.1150 0.1100 0.1100 59,900 +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.