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 (%)
Sep 28, 2012 0.1650 0.1650 0.1400 0.1400 89,100 -0.01(-6.67%)
Sep 27, 2012 0.1550 0.1550 0.1450 0.1500 30,000 -0.02(-9.09%)
Sep 26, 2012 0.1650 0.1650 0.1450 0.1650 1,750 +0.02(+10.00%)
Sep 25, 2012 0.1500 0.1750 0.1350 0.1500 253,047 -0.01(-6.25%)
Sep 24, 2012 0.1550 0.1700 0.1550 0.1600 37,050 -0.01(-3.03%)
Sep 21, 2012 0.1550 0.1650 0.1500 0.1650 49,500 +0.01(+6.45%)
Sep 20, 2012 0.1700 0.1700 0.1550 0.1550 67,130 -0.02(-11.43%)
Sep 19, 2012 0.1700 0.1750 0.1550 0.1750 45,500 +0.01(+9.37%)
Sep 18, 2012 0.1550 0.1700 0.1550 0.1600 65,800 +0.02(+14.29%)
Sep 17, 2012 0.1600 0.1600 0.1400 0.1400 6,000 -0.01(-6.67%)
Sep 14, 2012 0.1750 0.1750 0.1450 0.1500 479,600 -0.02(-11.76%)
Sep 13, 2012 0.1700 0.1750 0.1600 0.1700 129,400 +0.01(+3.03%)
Sep 12, 2012 0.1800 0.1800 0.1550 0.1650 56,750 +0.02(+10.00%)
Sep 11, 2012 0.1500 0.1500 0.1500 0.1500 27,470 +0.01(+3.45%)
Sep 10, 2012 0.1600 0.1600 0.1450 0.1450 1,420 +0.00(+0.00%)
Sep 07, 2012 0.1450 0.1500 0.1450 0.1450 74,660 +0.00(+3.57%)
Sep 06, 2012 0.1500 0.1500 0.1350 0.1400 294,668 +0.02(+12.00%)
Sep 05, 2012 0.1500 0.1500 0.1200 0.1250 472,444 -0.02(-16.67%)
Sep 04, 2012 0.1350 0.1700 0.1350 0.1500 120,700 +0.01(+11.11%)
Aug 31, 2012 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 30, 2012 0.1500 0.1500 0.1150 0.1300 292,713 -0.02(-13.33%)
Aug 29, 2012 0.1000 0.1500 0.1000 0.1500 641,867 +0.03(+30.43%)
Aug 27, 2012 0.1000 0.1150 0.1000 0.1150 97,500 +0.01(+15.00%)
Aug 24, 2012 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
Aug 23, 2012 0.1150 0.1150 0.0900 0.1000 259,345 -0.01(-9.09%)
Aug 22, 2012 0.1000 0.1100 0.1000 0.1100 293,000 +0.01(+15.79%)
Aug 21, 2012 0.1050 0.1050 0.0950 0.0950 53,500 -0.01(-5.00%)
Aug 20, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 17, 2012 0.1100 0.1100 0.1000 0.1000 7,200 +0.00(+0.00%)
Aug 16, 2012 0.1100 0.1100 0.1000 0.1000 18,800 +0.00(+0.00%)
Aug 15, 2012 0.0950 0.1000 0.0950 0.1000 4,000 -0.00(-4.76%)
Aug 14, 2012 0.1050 0.1100 0.1050 0.1050 102,000 -0.01(-4.55%)
Aug 13, 2012 0.1050 0.1150 0.1050 0.1100 35,000 +0.01(+4.76%)
Aug 11, 2012 0.1000 0.1050 0.0950 0.1050 23,700 +0.00(+0.00%)
Aug 10, 2012 0.1000 0.1050 0.0950 0.1050 23,700 +0.00(+5.00%)
Aug 09, 2012 0.1050 0.1050 0.1000 0.1000 146,000 -0.01(-13.04%)
Aug 08, 2012 0.1150 0.1150 0.1150 0.1150 650 +0.00(+0.00%)
Aug 07, 2012 0.1050 0.1150 0.1050 0.1150 3,200 +0.01(+4.55%)
Aug 03, 2012 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 02, 2012 0.1100 0.1200 0.1100 0.1200 23,000 +0.00(+4.35%)
Aug 01, 2012 0.1100 0.1150 0.1100 0.1150 26,338 +0.01(+4.55%)
Jul 31, 2012 0.1200 0.1200 0.1100 0.1100 103,800 -0.01(-8.33%)
Jul 30, 2012 0.1250 0.1250 0.1200 0.1200 12,500 +0.01(+9.09%)
Jul 27, 2012 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-12.00%)
Jul 26, 2012 0.1250 0.1250 0.1050 0.1250 8,700 +0.01(+13.64%)
Jul 25, 2012 0.1150 0.1200 0.1100 0.1100 43,500 -0.03(-18.52%)
Jul 24, 2012 0.1350 0.1350 0.1350 0.1350 6,000 +0.02(+12.50%)
Jul 23, 2012 0.1200 0.1200 0.1200 0.1200 2,600 +0.00(+0.00%)
Jul 20, 2012 0.1200 0.1200 0.1200 0.1200 26,000 -0.01(-7.69%)
Jul 19, 2012 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jul 18, 2012 0.1150 0.1300 0.1100 0.1300 36,500 +0.02(+18.18%)
Jul 17, 2012 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jul 16, 2012 0.1100 0.1100 0.1100 0.1100 3,300 -0.01(-8.33%)
Jul 13, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 12, 2012 0.1200 0.1200 0.1200 0.1200 12,573 +0.01(+14.29%)
Jul 11, 2012 0.1100 0.1100 0.1050 0.1050 5,500 -0.01(-4.55%)
Jul 10, 2012 0.1200 0.1250 0.1100 0.1100 49,000 +0.00(+0.00%)
Jul 09, 2012 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-4.35%)
Jul 06, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 05, 2012 0.1150 0.1150 0.1150 0.1150 100,000 -0.00(-4.17%)
Jul 04, 2012 0.1200 0.1200 0.1200 0 +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.