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 28, 2006 0.4000 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Apr 27, 2006 0.4300 0.4400 0.4250 0.4250 52,000 -0.02(-3.41%)
Apr 26, 2006 0.4200 0.4400 0.3900 0.4400 88,499 +0.01(+2.33%)
Apr 25, 2006 0.4350 0.4350 0.3950 0.4300 33,666 +0.01(+2.38%)
Apr 24, 2006 0.4400 0.4400 0.3800 0.4200 125,975 +0.01(+2.44%)
Apr 21, 2006 0.4200 0.4450 0.4100 0.4100 67,000 -0.01(-2.38%)
Apr 20, 2006 0.4450 0.4450 0.4000 0.4200 148,946 -0.03(-6.67%)
Apr 19, 2006 0.4350 0.4600 0.4100 0.4500 125,400 +0.04(+8.43%)
Apr 18, 2006 0.4400 0.4400 0.4100 0.4150 80,500 -0.02(-3.49%)
Apr 17, 2006 0.4300 0.4400 0.4300 0.4300 36,000 +0.00(+0.00%)
Apr 13, 2006 0.4100 0.4300 0.4000 0.4300 38,500 +0.01(+2.38%)
Apr 12, 2006 0.4300 0.4300 0.4000 0.4200 62,000 -0.01(-1.18%)
Apr 11, 2006 0.4500 0.5000 0.4250 0.4250 196,099 +0.01(+1.19%)
Apr 10, 2006 0.4000 0.4200 0.4000 0.4200 31,638 +0.03(+7.69%)
Apr 07, 2006 0.4150 0.4150 0.3800 0.3900 152,712 -0.01(-2.50%)
Apr 06, 2006 0.4300 0.4300 0.4000 0.4000 57,815 -0.02(-5.88%)
Apr 05, 2006 0.4200 0.4400 0.4100 0.4250 355,800 -0.03(-5.56%)
Apr 04, 2006 0.4400 0.4650 0.4250 0.4500 243,500 +0.00(+0.00%)
Apr 03, 2006 0.4200 0.4700 0.3900 0.4500 213,063 +0.04(+11.11%)
Mar 31, 2006 0.4150 0.4400 0.4000 0.4050 242,500 -0.00(-1.22%)
Mar 30, 2006 0.3900 0.4100 0.3800 0.4100 124,000 +0.05(+13.89%)
Mar 29, 2006 0.3450 0.4050 0.3450 0.3600 122,280 +0.03(+10.77%)
Mar 28, 2006 0.3500 0.3500 0.3250 0.3250 52,000 -0.02(-5.80%)
Mar 27, 2006 0.3700 0.3700 0.3400 0.3450 136,000 +0.02(+7.81%)
Mar 24, 2006 0.3300 0.3500 0.3200 0.3200 47,333 +0.03(+10.34%)
Mar 21, 2006 0.3200 0.3200 0.2900 0.2900 144,060 -0.02(-6.45%)
Mar 20, 2006 0.3300 0.3400 0.3100 0.3100 335,230 -0.04(-11.43%)
Mar 17, 2006 0.3500 0.3500 0.3500 0.3500 24,000 -0.03(-7.89%)
Mar 16, 2006 0.3500 0.3800 0.3500 0.3800 27,167 +0.03(+8.57%)
Mar 15, 2006 0.3800 0.4200 0.3500 0.3500 192,525 -0.05(-12.50%)
Mar 14, 2006 0.3500 0.4200 0.3500 0.4000 539,100 +0.05(+14.29%)
Mar 13, 2006 0.3400 0.3500 0.3300 0.3500 176,500 +0.02(+6.06%)
Mar 10, 2006 0.3000 0.3300 0.2800 0.3300 102,000 +0.07(+26.92%)
Mar 09, 2006 0.2800 0.2800 0.2600 0.2600 166,500 -0.02(-8.77%)
Mar 08, 2006 0.2800 0.3000 0.2750 0.2850 92,410 -0.02(-5.00%)
Mar 07, 2006 0.2950 0.3300 0.2950 0.3000 302,500 +0.01(+1.69%)
Mar 06, 2006 0.2400 0.3150 0.2950 0.2950 719,900 +0.05(+22.92%)
Mar 03, 2006 0.2500 0.2500 0.2300 0.2400 203,000 -0.01(-4.00%)
Mar 02, 2006 0.2500 0.2500 0.2400 0.2500 105,000 +0.01(+4.17%)
Mar 01, 2006 0.2400 0.2400 0.2200 0.2400 44,900 +0.00(+0.00%)
Feb 28, 2006 0.2400 0.2400 0.2200 0.2400 114,600 +0.00(+0.00%)
Feb 27, 2006 0.2500 0.2500 0.2300 0.2400 160,250 -0.01(-2.04%)
Feb 24, 2006 0.2400 0.2450 0.2400 0.2450 26,000 +0.01(+4.26%)
Feb 23, 2006 0.2400 0.2500 0.2350 0.2350 47,000 -0.01(-2.08%)
Feb 22, 2006 0.2500 0.2500 0.2350 0.2400 118,500 -0.01(-4.00%)
Feb 21, 2006 0.2500 0.2600 0.2500 0.2500 195,154 +0.00(+0.00%)
Feb 17, 2006 0.2150 0.2650 0.2150 0.2500 698,133 +0.05(+25.00%)
Feb 15, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 14, 2006 0.2000 0.2000 0.1900 0.2000 171,500 -0.02(-9.09%)
Feb 13, 2006 0.2150 0.2200 0.2150 0.2200 8,000 +0.01(+2.33%)
Feb 10, 2006 0.2150 0.2150 0.2150 0.2150 29,000 -0.01(-2.27%)
Feb 09, 2006 0.2200 0.2250 0.2100 0.2200 51,000 +0.01(+4.76%)
Feb 08, 2006 0.2000 0.2100 0.2000 0.2100 68,000 +0.09(+82.61%)
Feb 07, 2006 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 06, 2006 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 03, 2006 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 02, 2006 0.1150 0.1150 0.1150 0.1150 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.