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: 9:50 AM EDT, May 16, 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 (%)
Apr 30, 2007 0.6900 0.7000 0.6600 0.6600 198,500 +0.01(+1.54%)
Apr 27, 2007 0.6500 0.6500 0.6000 0.6500 389,675 -0.01(-1.52%)
Apr 26, 2007 0.7200 0.7200 0.6100 0.6600 521,499 -0.07(-9.59%)
Apr 25, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 24, 2007 0.7000 0.7500 0.7000 0.7300 83,768 -0.01(-1.35%)
Apr 23, 2007 0.7400 0.7400 0.7100 0.7400 48,000 -0.01(-1.33%)
Apr 20, 2007 0.7200 0.7600 0.7200 0.7500 180,000 +0.03(+4.17%)
Apr 19, 2007 0.7400 0.7500 0.7100 0.7200 38,500 -0.03(-4.00%)
Apr 18, 2007 0.7900 0.7900 0.7300 0.7500 125,900 -0.01(-1.32%)
Apr 17, 2007 0.8000 0.8000 0.7600 0.7600 43,925 -0.02(-2.56%)
Apr 16, 2007 0.8000 0.8200 0.7800 0.7800 64,700 -0.02(-2.50%)
Apr 13, 2007 0.8300 0.8500 0.8000 0.8000 185,500 -0.01(-1.23%)
Apr 12, 2007 0.8600 0.8600 0.8100 0.8100 61,500 -0.01(-1.22%)
Apr 11, 2007 0.8400 0.8600 0.8000 0.8200 72,710 -0.03(-3.53%)
Apr 10, 2007 0.8400 0.8500 0.7700 0.8500 98,867 +0.00(+0.00%)
Apr 09, 2007 0.8700 0.8700 0.8300 0.8500 129,829 +0.00(+0.00%)
Apr 05, 2007 0.8300 0.8700 0.8300 0.8500 195,064 +0.05(+6.25%)
Apr 04, 2007 0.7700 0.8000 0.7700 0.8000 274,750 +0.05(+6.67%)
Apr 03, 2007 0.7900 0.7900 0.7400 0.7500 101,448 +0.01(+1.35%)
Apr 02, 2007 0.7700 0.7700 0.7100 0.7400 187,733 +0.00(+0.00%)
Mar 30, 2007 0.7300 0.7400 0.7000 0.7400 67,750 +0.03(+4.23%)
Mar 29, 2007 0.7500 0.7500 0.6700 0.7100 212,480 -0.04(-5.33%)
Mar 28, 2007 0.7500 0.7700 0.6900 0.7500 256,110 +0.00(+0.00%)
Mar 27, 2007 0.7500 0.8000 0.7300 0.7500 417,690 +0.02(+2.74%)
Mar 26, 2007 0.7400 0.7400 0.7100 0.7300 133,950 -0.01(-1.35%)
Mar 23, 2007 0.7500 0.7500 0.7300 0.7400 81,335 -0.01(-1.33%)
Mar 22, 2007 0.7600 0.7600 0.7300 0.7500 196,615 -0.02(-2.60%)
Mar 21, 2007 0.8100 0.8100 0.7300 0.7700 165,392 -0.03(-3.75%)
Mar 20, 2007 0.8300 0.8300 0.7600 0.8000 149,500 -0.03(-3.61%)
Mar 19, 2007 0.7200 0.8300 0.7200 0.8300 161,745 +0.08(+10.67%)
Mar 16, 2007 0.7500 0.7700 0.7200 0.7500 100,650 +0.02(+2.74%)
Mar 15, 2007 0.7600 0.7600 0.7100 0.7300 119,050 -0.03(-3.95%)
Mar 14, 2007 0.7200 0.7800 0.7200 0.7600 73,500 +0.04(+5.56%)
Mar 13, 2007 0.8100 0.8100 0.7200 0.7200 58,734 -0.09(-11.11%)
Mar 12, 2007 0.8600 0.8700 0.8000 0.8100 90,145 -0.02(-2.41%)
Mar 09, 2007 0.9100 0.9100 0.8300 0.8300 260,185 -0.05(-5.68%)
Mar 08, 2007 0.8600 0.9200 0.8500 0.8800 197,800 +0.03(+3.53%)
Mar 07, 2007 0.8200 0.8500 0.7800 0.8500 160,578 +0.07(+8.97%)
Mar 06, 2007 0.8200 0.8200 0.7500 0.7800 142,600 +0.04(+5.41%)
Mar 05, 2007 0.7000 0.7400 0.6800 0.7400 67,450 +0.01(+1.37%)
Mar 02, 2007 0.7400 0.7500 0.7000 0.7300 223,825 -0.01(-1.35%)
Mar 01, 2007 0.7800 0.7800 0.6900 0.7400 525,063 -0.06(-7.50%)
Feb 28, 2007 0.8200 0.8800 0.8000 0.8000 197,894 -0.04(-4.76%)
Feb 27, 2007 0.9100 0.9100 0.7900 0.8400 521,666 -0.07(-7.69%)
Feb 26, 2007 1.020 1.020 0.9100 0.9100 620,687 -0.05(-5.21%)
Feb 23, 2007 0.8900 1.000 0.8800 0.9600 507,316 +0.11(+12.94%)
Feb 22, 2007 0.8500 0.9100 0.8500 0.8500 595,524 +0.01(+1.19%)
Feb 21, 2007 0.7500 0.9000 0.7500 0.8400 859,979 +0.10(+13.51%)
Feb 20, 2007 0.6800 0.7400 0.6500 0.7400 416,174 +0.04(+5.71%)
Feb 16, 2007 0.6000 0.7000 0.5900 0.7000 677,114 +0.10(+16.67%)
Feb 15, 2007 0.4800 0.6200 0.4750 0.6000 656,000 +0.11(+22.45%)
Feb 14, 2007 0.5200 0.5500 0.4700 0.4900 869,797 +0.08(+18.07%)
Feb 13, 2007 0.4300 0.4300 0.4100 0.4150 58,205 -0.01(-2.35%)
Feb 12, 2007 0.4300 0.4300 0.4250 0.4250 53,000 +0.01(+1.19%)
Feb 09, 2007 0.4100 0.4200 0.4100 0.4200 78,500 +0.02(+5.00%)
Feb 08, 2007 0.4000 0.4100 0.3900 0.4000 117,000 -0.01(-2.44%)
Feb 07, 2007 0.4100 0.4200 0.4000 0.4100 95,450 +0.01(+2.50%)
Feb 06, 2007 0.4050 0.4300 0.3950 0.4000 138,845 -0.01(-2.44%)
Feb 05, 2007 0.4250 0.4300 0.4050 0.4100 107,788 -0.01(-2.38%)
Feb 02, 2007 0.4300 0.4300 0.4000 0.4200 103,167 -0.01(-2.33%)
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.