Skip to main content
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 (%)
May 31, 2013 0.0450 0.0450 0.0450 0.0450 405,000 +0.00(+0.00%)
May 30, 2013 0.0400 0.0450 0.0400 0.0450 471,750 +0.00(+12.50%)
May 29, 2013 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 28, 2013 0.0450 0.0450 0.0400 0.0400 101,000 -0.00(-11.11%)
May 27, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 24, 2013 0.0450 0.0450 0.0450 0.0450 72,000 +0.00(+0.00%)
May 23, 2013 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
May 22, 2013 0.0450 0.0450 0.0450 0.0450 61,500 +0.00(+0.00%)
May 21, 2013 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
May 17, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2013 0.0450 0.0450 0.0400 0.0400 309,000 +0.00(+0.00%)
May 15, 2013 0.0400 0.0450 0.0350 0.0400 424,500 +0.00(+0.00%)
May 13, 2013 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 10, 2013 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+14.29%)
May 09, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 08, 2013 0.0350 0.0350 0.0350 0.0350 365,111 -0.01(-22.22%)
May 07, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 06, 2013 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
May 03, 2013 0.0450 0.0450 0.0400 0.0400 439,400 -0.00(-11.11%)
May 02, 2013 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
May 01, 2013 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Apr 30, 2013 0.0500 0.0500 0.0400 0.0400 108,998 -0.00(-11.11%)
Apr 29, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 26, 2013 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+0.00%)
Apr 25, 2013 0.0450 0.0450 0.0450 0.0450 500 +0.00(+12.50%)
Apr 24, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2013 0.0450 0.0450 0.0400 0.0400 61,000 +0.00(+0.00%)
Apr 22, 2013 0.0400 0.0400 0.0400 0.0400 83,000 +0.00(+0.00%)
Apr 19, 2013 0.0400 0.0400 0.0400 0.0400 36,200 -0.00(-11.11%)
Apr 18, 2013 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Apr 17, 2013 0.0500 0.0500 0.0400 0.0400 208,500 -0.00(-11.11%)
Apr 16, 2013 0.0500 0.0500 0.0450 0.0450 626,000 +0.00(+12.50%)
Apr 15, 2013 0.0400 0.0450 0.0350 0.0400 1,040,349 -0.00(-11.11%)
Apr 12, 2013 0.0500 0.0500 0.0450 0.0450 902,400 -0.01(-10.00%)
Apr 11, 2013 0.0500 0.0500 0.0500 0.0500 18,000 -0.00(-9.09%)
Apr 10, 2013 0.0550 0.0550 0.0550 0.0550 6,500 +0.00(+0.00%)
Apr 09, 2013 0.0550 0.0550 0.0550 0.0550 42,000 +0.00(+0.00%)
Apr 08, 2013 0.0550 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Apr 05, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 04, 2013 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+10.00%)
Apr 03, 2013 0.0500 0.0500 0.0500 0.0500 48,766 -0.01(-23.08%)
Apr 02, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 01, 2013 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Mar 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 27, 2013 0.0550 0.0600 0.0550 0.0600 30,000 +0.00(+9.09%)
Mar 26, 2013 0.0600 0.0600 0.0550 0.0550 2,430 -0.00(-8.33%)
Mar 25, 2013 0.0600 0.0600 0.0600 0.0600 53,650 +0.00(+9.09%)
Mar 22, 2013 0.0600 0.0600 0.0550 0.0550 68,500 -0.00(-8.33%)
Mar 21, 2013 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+0.00%)
Mar 20, 2013 0.0600 0.0600 0.0600 0.0600 11,550 +0.00(+0.00%)
Mar 19, 2013 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+9.09%)
Mar 18, 2013 0.0550 0.0600 0.0550 0.0550 93,000 +0.00(+0.00%)
Mar 15, 2013 0.0600 0.0600 0.0550 0.0550 149,000 -0.00(-8.33%)
Mar 14, 2013 0.0700 0.0700 0.0600 0.0600 102,000 -0.01(-7.69%)
Mar 13, 2013 0.0700 0.0700 0.0650 0.0650 29,000 -0.01(-7.14%)
Mar 12, 2013 0.0750 0.0750 0.0600 0.0700 425,500 +0.01(+7.69%)
Mar 11, 2013 0.0650 0.0650 0.0650 0.0650 9,250 +0.00(+0.00%)
Mar 08, 2013 0.0650 0.0650 0.0650 0.0650 27,400 +0.01(+8.33%)
Mar 07, 2013 0.0700 0.0750 0.0600 0.0600 253,500 -0.01(-14.29%)
Mar 06, 2013 0.0600 0.0700 0.0550 0.0700 263,700 +0.02(+27.27%)
Mar 05, 2013 0.0550 0.0550 0.0550 0.0550 900 +0.00(+0.00%)
Mar 04, 2013 0.0550 0.0550 0.0550 0.0550 50,500 +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.