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, 2014 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 29, 2014 0.0600 0.0600 0.0600 0.0600 45,000 -0.01(-14.29%)
Apr 25, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 24, 2014 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 23, 2014 0.0700 0.0750 0.0700 0.0750 35,000 +0.00(+0.00%)
Apr 22, 2014 0.0700 0.0750 0.0700 0.0750 34,600 +0.00(+7.14%)
Apr 21, 2014 0.0650 0.0700 0.0650 0.0700 9,000 +0.00(+0.00%)
Apr 17, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 16, 2014 0.0650 0.0750 0.0650 0.0700 401,800 +0.01(+7.69%)
Apr 15, 2014 0.0650 0.0650 0.0650 0.0650 7,847 +0.00(+0.00%)
Apr 14, 2014 0.0650 0.0650 0.0650 0.0650 53,051 +0.00(+0.00%)
Apr 11, 2014 0.0600 0.0650 0.0550 0.0650 98,000 +0.01(+8.33%)
Apr 10, 2014 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Apr 09, 2014 0.0600 0.0600 0.0600 0.0600 151,000 +0.01(+20.00%)
Apr 08, 2014 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Apr 07, 2014 0.0500 0.0600 0.0500 0.0600 19,984 +0.00(+9.09%)
Apr 04, 2014 0.0550 0.0600 0.0550 0.0550 288,500 +0.00(+0.00%)
Apr 03, 2014 0.0550 0.0550 0.0550 0.0550 47,800 +0.00(+0.00%)
Apr 02, 2014 0.0550 0.0550 0.0550 0.0550 251,000 +0.00(+0.00%)
Mar 31, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 28, 2014 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Mar 26, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 25, 2014 0.0550 0.0550 0.0500 0.0500 38,000 -0.00(-9.09%)
Mar 24, 2014 0.0550 0.0600 0.0550 0.0550 44,500 +0.00(+0.00%)
Mar 20, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 18, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 17, 2014 0.0550 0.0550 0.0550 0.0550 37,579 +0.00(+10.00%)
Mar 14, 2014 0.0550 0.0550 0.0500 0.0500 82,700 -0.00(-9.09%)
Mar 13, 2014 0.0550 0.0550 0.0550 0.0550 14,500 +0.00(+10.00%)
Mar 12, 2014 0.0550 0.0550 0.0500 0.0500 74,300 +0.00(+0.00%)
Mar 11, 2014 0.0550 0.0550 0.0500 0.0500 27,000 +0.00(+0.00%)
Mar 10, 2014 0.0550 0.0550 0.0500 0.0500 216,776 -0.00(-9.09%)
Mar 06, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 05, 2014 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+9.09%)
Mar 04, 2014 0.0550 0.0550 0.0550 0.0550 30,444 -0.00(-8.33%)
Mar 03, 2014 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+9.09%)
Feb 28, 2014 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Feb 27, 2014 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Feb 26, 2014 0.0550 0.0550 0.0550 0.0550 65,500 -0.00(-8.33%)
Feb 25, 2014 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+9.09%)
Feb 24, 2014 0.0550 0.0600 0.0550 0.0550 76,340 -0.00(-8.33%)
Feb 19, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 18, 2014 0.0550 0.0550 0.0550 0.0550 131,100 -0.00(-8.33%)
Feb 14, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2014 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Feb 12, 2014 0.0600 0.0600 0.0550 0.0600 76,000 -0.01(-7.69%)
Feb 11, 2014 0.0650 0.0650 0.0650 0.0650 27,300 +0.01(+8.33%)
Feb 10, 2014 0.0650 0.0650 0.0600 0.0600 31,835 +0.00(+0.00%)
Feb 07, 2014 0.0550 0.0600 0.0550 0.0600 127,250 +0.00(+0.00%)
Feb 06, 2014 0.0600 0.0600 0.0600 0.0600 60,630 +0.00(+0.00%)
Feb 05, 2014 0.0550 0.0600 0.0550 0.0600 267,199 +0.00(+9.09%)
Feb 04, 2014 0.0550 0.0550 0.0550 0.0550 81,855 +0.00(+10.00%)
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.