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: 9:30 AM EDT, Jun 6, 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 (%)
Nov 29, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 28, 2016 0.0700 0.0700 0.0700 0.0700 58,000 +0.00(+0.00%)
Nov 23, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 22, 2016 0.0700 0.0850 0.0700 0.0800 195,000 +0.00(+0.00%)
Nov 21, 2016 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Nov 18, 2016 0.0900 0.0900 0.0900 0.0900 110,805 +0.00(+0.00%)
Nov 17, 2016 0.0900 0.0900 0.0900 0.0900 18,400 +0.00(+0.00%)
Nov 16, 2016 0.0900 0.0950 0.0900 0.0900 28,715 -0.01(-5.26%)
Nov 15, 2016 0.0800 0.0950 0.0800 0.0950 44,000 +0.01(+11.76%)
Nov 14, 2016 0.0900 0.0950 0.0850 0.0850 105,000 -0.00(-5.56%)
Nov 10, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 08, 2016 0.0900 0.0900 0.0900 677 +0.00(+0.00%)
Nov 07, 2016 0.0800 0.0900 0.0800 0.0900 207,000 +0.00(+0.00%)
Nov 04, 2016 0.0800 0.0900 0.0800 0.0900 211,000 +0.01(+12.50%)
Nov 02, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 01, 2016 0.0800 0.0850 0.0800 0.0850 181,500 +0.01(+21.43%)
Oct 31, 2016 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Oct 26, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 25, 2016 0.0750 0.0800 0.0650 0.0800 498,957 +0.01(+6.67%)
Oct 21, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 20, 2016 0.0800 0.0800 0.0750 0.0750 5,076 -0.01(-6.25%)
Oct 19, 2016 0.0800 0.0800 0.0750 0.0800 106,050 +0.01(+6.67%)
Oct 18, 2016 0.0700 0.0750 0.0700 0.0750 20,560 +0.00(+7.14%)
Oct 14, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 13, 2016 0.0800 0.0800 0.0700 0.0700 110,280 -0.00(-6.67%)
Oct 11, 2016 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Oct 07, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 06, 2016 0.0850 0.0900 0.0850 0.0850 78,000 -0.00(-5.56%)
Oct 05, 2016 0.0750 0.0900 0.0750 0.0900 309,660 +0.01(+20.00%)
Oct 04, 2016 0.0800 0.0800 0.0750 0.0750 53,000 -0.01(-11.76%)
Oct 03, 2016 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Sep 30, 2016 0.0750 0.0850 0.0750 0.0850 110,000 +0.01(+21.43%)
Sep 29, 2016 0.0700 0.0700 0.0700 0.0700 18,500 +0.00(+0.00%)
Sep 28, 2016 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Sep 27, 2016 0.0700 0.0700 0.0700 0.0700 14,273 -0.01(-12.50%)
Sep 26, 2016 0.0750 0.0800 0.0750 0.0800 6,000 +0.01(+23.08%)
Sep 23, 2016 0.0750 0.0750 0.0650 0.0650 451,750 +0.01(+18.18%)
Sep 22, 2016 0.0600 0.0600 0.0500 0.0550 126,000 -0.00(-8.33%)
Sep 21, 2016 0.0600 0.0600 0.0600 0.0600 38,000 +0.00(+0.00%)
Sep 19, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 16, 2016 0.0600 0.0600 0.0600 0.0600 21,239 +0.00(+0.00%)
Sep 15, 2016 0.0600 0.0600 0.0600 0.0600 19,000 -0.01(-7.69%)
Sep 14, 2016 0.0650 0.0650 0.0550 0.0650 79,700 +0.00(+0.00%)
Sep 12, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 09, 2016 0.0650 0.0650 0.0600 0.0600 103,000 -0.01(-14.29%)
Sep 08, 2016 0.0700 0.0700 0.0700 0.0700 43,000 +0.00(+0.00%)
Sep 07, 2016 0.0750 0.0750 0.0700 0.0700 16,000 +0.00(+0.00%)
Sep 02, 2016 0.0700 0.0700 0.0700 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.