Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Romios Gold Resources Inc (TSV: RG )

0.0200 +0.0050 (+33.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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, 2008 0.2650 0.2700 0.2600 0.2700 52,100 +0.00(+0.00%)
Apr 29, 2008 0.2800 0.2800 0.2700 0.2700 75,880 -0.01(-3.57%)
Apr 28, 2008 0.3100 0.3100 0.2800 0.2800 4,000 -0.02(-6.67%)
Apr 25, 2008 0.3000 0.3050 0.2800 0.3000 56,470 +0.00(+0.00%)
Apr 24, 2008 0.2950 0.3000 0.2800 0.3000 40,264 +0.02(+5.26%)
Apr 23, 2008 0.2700 0.3000 0.2700 0.2850 23,300 -0.02(-5.00%)
Apr 22, 2008 0.2900 0.3000 0.2750 0.3000 55,200 +0.00(+0.00%)
Apr 21, 2008 0.3050 0.3050 0.2850 0.3000 107,500 +0.01(+1.69%)
Apr 18, 2008 0.3250 0.3250 0.2850 0.2950 170,736 -0.03(-7.81%)
Apr 17, 2008 0.3250 0.3300 0.3200 0.3200 28,000 +0.00(+0.00%)
Apr 16, 2008 0.3200 0.3350 0.3200 0.3200 297,000 +0.01(+1.59%)
Apr 15, 2008 0.3200 0.3250 0.3150 0.3150 74,500 +0.01(+1.61%)
Apr 14, 2008 0.3200 0.3550 0.3100 0.3100 121,710 -0.01(-3.13%)
Apr 11, 2008 0.3250 0.3300 0.3200 0.3200 11,000 -0.01(-1.54%)
Apr 10, 2008 0.3150 0.3700 0.3150 0.3250 95,618 +0.01(+3.17%)
Apr 09, 2008 0.3250 0.3350 0.3150 0.3150 139,464 -0.02(-5.97%)
Apr 08, 2008 0.3500 0.3500 0.3300 0.3350 19,500 -0.01(-1.47%)
Apr 07, 2008 0.3350 0.3500 0.3350 0.3400 87,400 +0.01(+1.49%)
Apr 04, 2008 0.3100 0.3350 0.3100 0.3350 38,500 +0.00(+0.00%)
Apr 03, 2008 0.3350 0.3500 0.3300 0.3350 113,000 -0.02(-6.94%)
Apr 02, 2008 0.3600 0.3600 0.3400 0.3600 58,400 +0.00(+0.00%)
Apr 01, 2008 0.3400 0.3600 0.3350 0.3600 40,800 -0.01(-1.37%)
Mar 31, 2008 0.3700 0.3700 0.3500 0.3650 28,900 +0.02(+7.35%)
Mar 28, 2008 0.3450 0.3450 0.3400 0.3400 31,000 -0.03(-8.11%)
Mar 27, 2008 0.3400 0.3800 0.3400 0.3700 72,000 +0.03(+8.82%)
Mar 26, 2008 0.3700 0.3700 0.3400 0.3400 37,500 -0.01(-2.86%)
Mar 25, 2008 0.3300 0.3500 0.3300 0.3500 64,040 -0.02(-5.41%)
Mar 24, 2008 0.3500 0.3700 0.3350 0.3700 49,157 +0.01(+2.78%)
Mar 21, 2008 0.3650 0.3800 0.3500 0.3600 151,000 +0.00(+0.00%)
Mar 20, 2008 0.3650 0.3800 0.3500 0.3600 151,000 -0.02(-5.26%)
Mar 19, 2008 0.4100 0.4100 0.3600 0.3800 117,100 -0.02(-5.00%)
Mar 18, 2008 0.4600 0.4600 0.3800 0.4000 73,500 -0.03(-6.98%)
Mar 17, 2008 0.4200 0.4300 0.4000 0.4300 10,850 +0.01(+2.38%)
Mar 14, 2008 0.3950 0.4200 0.3900 0.4200 25,300 +0.02(+5.00%)
Mar 13, 2008 0.4150 0.4350 0.3800 0.4000 68,373 -0.05(-11.11%)
Mar 12, 2008 0.4700 0.4800 0.4250 0.4500 137,228 -0.02(-4.26%)
Mar 11, 2008 0.4800 0.4800 0.4400 0.4700 146,556 +0.00(+0.00%)
Mar 10, 2008 0.4500 0.4800 0.4500 0.4700 313,648 +0.02(+4.44%)
Mar 07, 2008 0.4200 0.4500 0.4000 0.4500 210,284 +0.06(+15.38%)
Mar 06, 2008 0.4100 0.4350 0.3900 0.3900 244,700 -0.04(-10.34%)
Mar 05, 2008 0.3400 0.4350 0.3250 0.4350 567,830 +0.09(+27.94%)
Mar 04, 2008 0.3200 0.3400 0.3100 0.3400 46,500 +0.01(+3.03%)
Mar 03, 2008 0.3500 0.3500 0.3100 0.3300 54,500 -0.03(-8.33%)
Feb 29, 2008 0.3600 0.3600 0.3500 0.3600 67,811 +0.01(+2.86%)
Feb 28, 2008 0.3700 0.3700 0.3500 0.3500 24,000 +0.00(+0.00%)
Feb 27, 2008 0.3600 0.3600 0.3500 0.3500 40,250 -0.01(-2.78%)
Feb 26, 2008 0.3500 0.3600 0.3400 0.3600 41,700 +0.01(+2.86%)
Feb 25, 2008 0.3850 0.3850 0.3500 0.3500 60,125 -0.02(-5.41%)
Feb 22, 2008 0.3600 0.3700 0.3600 0.3700 7,000 +0.01(+2.78%)
Feb 21, 2008 0.3700 0.3700 0.3600 0.3600 9,000 -0.01(-2.70%)
Feb 20, 2008 0.3650 0.3700 0.3650 0.3700 3,000 +0.03(+7.25%)
Feb 19, 2008 0.3650 0.3700 0.3450 0.3450 59,500 +0.00(+0.00%)
Feb 18, 2008 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Feb 15, 2008 0.3650 0.3650 0.3250 0.3450 25,700 -0.04(-9.21%)
Feb 14, 2008 0.3800 0.3800 0.3800 0.3800 400 +0.00(+0.00%)
Feb 13, 2008 0.3550 0.3800 0.3400 0.3800 41,000 +0.00(+0.00%)
Feb 12, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 11, 2008 0.3700 0.3800 0.3550 0.3800 16,500 +0.00(+0.00%)
Feb 08, 2008 0.3700 0.3900 0.3700 0.3800 18,940 -0.01(-2.56%)
Feb 07, 2008 0.3800 0.3900 0.3700 0.3900 20,000 +0.01(+2.63%)
Feb 06, 2008 0.3800 0.3800 0.3800 0.3800 1,700 -0.02(-5.00%)
Feb 05, 2008 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Feb 04, 2008 0.4000 0.4100 0.4000 0.4000 62,300 +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.