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 (%)
May 29, 2009 0.1100 0.1200 0.1050 0.1150 130,840 +0.01(+9.52%)
May 28, 2009 0.1100 0.1100 0.1050 0.1050 18,000 -0.01(-4.55%)
May 27, 2009 0.1150 0.1150 0.1100 0.1100 33,500 -0.01(-4.35%)
May 26, 2009 0.1150 0.1200 0.1100 0.1150 94,000 +0.00(+0.00%)
May 25, 2009 0.1050 0.1350 0.1000 0.1150 1,697,100 +0.01(+15.00%)
May 22, 2009 0.0950 0.1000 0.0900 0.1000 236,500 +0.01(+11.11%)
May 21, 2009 0.1000 0.1000 0.0900 0.0900 35,000 -0.01(-10.00%)
May 20, 2009 0.0900 0.1000 0.0900 0.1000 83,000 +0.01(+11.11%)
May 19, 2009 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
May 15, 2009 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
May 14, 2009 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
May 13, 2009 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
May 12, 2009 0.1000 0.1050 0.0950 0.0950 37,000 +0.00(+0.00%)
May 11, 2009 0.0950 0.0950 0.0900 0.0950 44,100 +0.00(+0.00%)
May 08, 2009 0.0900 0.1000 0.0900 0.0950 116,000 +0.01(+11.76%)
May 07, 2009 0.0850 0.0850 0.0850 0.0850 3,500 -0.00(-5.56%)
May 06, 2009 0.0850 0.0900 0.0800 0.0900 28,000 -0.01(-5.26%)
May 05, 2009 0.0850 0.0950 0.0850 0.0950 63,000 +0.01(+5.56%)
May 04, 2009 0.0850 0.0900 0.0850 0.0900 20,500 +0.00(+0.00%)
May 01, 2009 0.0800 0.0900 0.0800 0.0900 64,000 +0.00(+5.88%)
Apr 30, 2009 0.0850 0.0850 0.0800 0.0850 30,200 +0.00(+0.00%)
Apr 29, 2009 0.0900 0.1050 0.0850 0.0850 639,000 -0.00(-5.56%)
Apr 28, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 27, 2009 0.0900 0.1050 0.0900 0.0900 639,000 +0.00(+5.88%)
Apr 24, 2009 0.0900 0.0900 0.0850 0.0850 127,500 +0.00(+0.00%)
Apr 22, 2009 0.0900 0.0900 0.0850 0.0850 9,000 -0.00(-5.56%)
Apr 21, 2009 0.0850 0.0900 0.0850 0.0900 41,500 +0.00(+0.00%)
Apr 20, 2009 0.0850 0.0950 0.0850 0.0900 49,000 +0.00(+0.00%)
Apr 16, 2009 0.0900 0.0950 0.0900 0.0900 55,000 +0.00(+0.00%)
Apr 15, 2009 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Apr 14, 2009 0.0900 0.0950 0.0900 0.0950 70,000 +0.00(+0.00%)
Apr 13, 2009 0.0900 0.0950 0.0900 0.0950 17,000 +0.00(+0.00%)
Apr 09, 2009 0.0950 0.1000 0.0900 0.0950 12,000 +0.01(+5.56%)
Apr 08, 2009 0.0900 0.1000 0.0900 0.0900 43,000 -0.01(-5.26%)
Apr 07, 2009 0.0950 0.1000 0.0900 0.0950 287,000 -0.01(-5.00%)
Apr 06, 2009 0.1050 0.1050 0.1000 0.1000 56,000 -0.01(-9.09%)
Apr 03, 2009 0.1300 0.1300 0.1050 0.1100 50,000 -0.02(-15.38%)
Apr 02, 2009 0.1250 0.1300 0.1250 0.1300 15,500 +0.01(+4.00%)
Mar 31, 2009 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Mar 30, 2009 0.1050 0.1150 0.0950 0.1150 83,000 +0.04(+43.75%)
Mar 26, 2009 0.0850 0.0900 0.0800 0.0800 47,500 +0.00(+0.00%)
Mar 25, 2009 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Mar 24, 2009 0.0900 0.0900 0.0900 0.0900 2,875 +0.00(+0.00%)
Mar 23, 2009 0.0850 0.0900 0.0800 0.0900 79,000 +0.01(+12.50%)
Mar 20, 2009 0.0750 0.0900 0.0750 0.0800 123,500 +0.01(+6.67%)
Mar 19, 2009 0.0850 0.0850 0.0750 0.0750 57,100 -0.01(-11.76%)
Mar 18, 2009 0.0850 0.0850 0.0750 0.0850 81,000 -0.00(-5.56%)
Mar 17, 2009 0.0900 0.0900 0.0900 0.0900 115,000 +0.00(+5.88%)
Mar 16, 2009 0.0950 0.0950 0.0850 0.0850 384,750 -0.01(-10.53%)
Mar 13, 2009 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Mar 12, 2009 0.0950 0.0950 0.0900 0.0900 30,500 +0.00(+0.00%)
Mar 11, 2009 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 10, 2009 0.0900 0.0900 0.0850 0.0900 111,815 -0.01(-14.29%)
Mar 09, 2009 0.1000 0.1050 0.1000 0.1050 44,000 +0.01(+16.67%)
Mar 06, 2009 0.0900 0.0900 0.0900 0.0900 7,500 -0.01(-10.00%)
Mar 05, 2009 0.1000 0.1000 0.0900 0.1000 217,400 +0.00(+0.00%)
Mar 04, 2009 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Mar 02, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 27, 2009 0.1150 0.1150 0.1000 0.1000 42,000 -0.01(-9.09%)
Feb 26, 2009 0.1050 0.1150 0.0900 0.1100 348,300 +0.01(+10.00%)
Feb 25, 2009 0.0900 0.1000 0.0900 0.1000 15,000 -0.01(-9.09%)
Feb 24, 2009 0.0850 0.1100 0.0850 0.1100 182,000 +0.01(+4.76%)
Feb 23, 2009 0.0800 0.1050 0.0800 0.1050 61,000 +0.01(+10.53%)
Feb 20, 2009 0.1100 0.1100 0.0550 0.0950 715,300 -0.01(-9.52%)
Feb 19, 2009 0.1050 0.1100 0.1050 0.1050 40,000 -0.01(-4.55%)
Feb 18, 2009 0.1000 0.1100 0.1000 0.1100 41,500 +0.00(+0.00%)
Feb 17, 2009 0.1000 0.1150 0.0950 0.1100 113,834 +0.01(+10.00%)
Feb 13, 2009 0.1100 0.1150 0.1000 0.1000 85,000 -0.01(-9.09%)
Feb 12, 2009 0.1100 0.1150 0.1100 0.1100 41,000 +0.01(+4.76%)
Feb 11, 2009 0.1000 0.1100 0.1000 0.1050 61,500 -0.01(-4.55%)
Feb 10, 2009 0.1000 0.1100 0.1000 0.1100 97,312 +0.01(+10.00%)
Feb 09, 2009 0.1000 0.1050 0.0950 0.1000 80,500 +0.01(+5.26%)
Feb 06, 2009 0.1000 0.1000 0.0950 0.0950 95,000 -0.01(-13.64%)
Feb 05, 2009 0.1000 0.1100 0.1000 0.1100 40,500 +0.01(+4.76%)
Feb 04, 2009 0.1100 0.1100 0.1050 0.1050 14,500 +0.00(+0.00%)
Feb 03, 2009 0.1100 0.1150 0.1050 0.1050 32,200 +0.00(+0.00%)
Feb 02, 2009 0.1000 0.1050 0.0900 0.1050 126,064 +0.01(+16.67%)
Jan 30, 2009 0.0900 0.0900 0.0900 0.0900 444,000 -0.01(-5.26%)
Jan 29, 2009 0.0900 0.0950 0.0850 0.0950 130,500 +0.01(+5.56%)
Jan 28, 2009 0.0900 0.0900 0.0850 0.0900 156,000 +0.00(+0.00%)
Jan 27, 2009 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jan 26, 2009 0.0900 0.0900 0.0850 0.0900 105,000 +0.00(+0.00%)
Jan 23, 2009 0.0900 0.0900 0.0900 0.0900 60,800 +0.00(+0.00%)
Jan 22, 2009 0.0900 0.0900 0.0850 0.0900 28,500 +0.00(+0.00%)
Jan 21, 2009 0.0950 0.0950 0.0900 0.0900 157,400 -0.01(-5.26%)
Jan 20, 2009 0.1050 0.1050 0.0950 0.0950 14,000 +0.00(+0.00%)
Jan 19, 2009 0.1100 0.1100 0.0950 0.0950 35,000 -0.01(-5.00%)
Jan 16, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 15, 2009 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Jan 14, 2009 0.1200 0.1200 0.1000 0.1050 93,000 -0.01(-8.70%)
Jan 13, 2009 0.0950 0.1150 0.0950 0.1150 83,500 +0.01(+15.00%)
Jan 12, 2009 0.1100 0.1100 0.1000 0.1000 9,000 +0.00(+0.00%)
Jan 09, 2009 0.1000 0.1000 0.0950 0.1000 37,500 -0.01(-13.04%)
Jan 08, 2009 0.1000 0.1200 0.1000 0.1150 401,275 +0.01(+9.52%)
Jan 07, 2009 0.1100 0.1100 0.1050 0.1050 40,000 -0.03(-19.23%)
Jan 06, 2009 0.1100 0.1300 0.1050 0.1300 125,000 +0.03(+23.81%)
Jan 05, 2009 0.1150 0.1150 0.1050 0.1050 35,500 -0.01(-8.70%)
Jan 02, 2009 0.1000 0.1150 0.1000 0.1150 122,000 +0.02(+21.05%)
Jan 01, 2009 0.0950 0.1000 0.0900 0.0950 0 +0.00(+0.00%)
Dec 31, 2008 0.0950 0.1000 0.0900 0.0950 151,070 +0.00(+0.00%)
Dec 30, 2008 0.0900 0.0950 0.0900 0.0950 56,540 +0.01(+11.76%)
Dec 29, 2008 0.0950 0.0950 0.0750 0.0850 258,200 +0.00(+0.00%)
Dec 24, 2008 0.0850 0.0850 0.0800 0.0850 160,000 +0.01(+6.25%)
Dec 23, 2008 0.0750 0.0800 0.0700 0.0800 744,000 +0.01(+14.29%)
Dec 22, 2008 0.1300 0.1400 0.0700 0.0700 2,269,350 -0.07(-50.00%)
Dec 19, 2008 0.1250 0.1400 0.1150 0.1400 125,500 +0.01(+3.70%)
Dec 18, 2008 0.1350 0.1350 0.1250 0.1350 56,500 +0.02(+12.50%)
Dec 17, 2008 0.1200 0.1200 0.1200 0.1200 15,000 -0.02(-11.11%)
Dec 16, 2008 0.1200 0.1350 0.1200 0.1350 125,400 +0.01(+3.85%)
Dec 15, 2008 0.1300 0.1300 0.1150 0.1300 40,000 -0.02(-13.33%)
Dec 12, 2008 0.1300 0.1500 0.1200 0.1500 45,000 +0.02(+15.38%)
Dec 11, 2008 0.1650 0.1650 0.1300 0.1300 88,000 -0.01(-10.34%)
Dec 10, 2008 0.1250 0.1850 0.1250 0.1450 98,920 +0.03(+31.82%)
Dec 09, 2008 0.1250 0.1600 0.1100 0.1100 125,000 -0.05(-31.25%)
Dec 08, 2008 0.1200 0.1600 0.1200 0.1600 136,300 +0.07(+77.78%)
Dec 05, 2008 0.0950 0.1000 0.0900 0.0900 733,500 -0.01(-14.29%)
Dec 04, 2008 0.1100 0.1100 0.0900 0.1050 142,500 -0.01(-12.50%)
Dec 03, 2008 0.1500 0.1500 0.1200 0.1200 31,000 -0.03(-20.00%)
Dec 02, 2008 0.1200 0.1500 0.1100 0.1500 23,000 +0.04(+36.36%)
Dec 01, 2008 0.1400 0.1500 0.1100 0.1100 110,905 -0.03(-21.43%)
Nov 28, 2008 0.0950 0.1400 0.0850 0.1400 1,023,389 +0.05(+55.56%)
Nov 27, 2008 0.0950 0.0950 0.0900 0.0900 10,000 -0.01(-5.26%)
Nov 26, 2008 0.1050 0.1050 0.0900 0.0950 70,000 +0.01(+5.56%)
Nov 25, 2008 0.0900 0.0900 0.0800 0.0900 53,000 +0.00(+0.00%)
Nov 24, 2008 0.1000 0.1000 0.0900 0.0900 36,000 -0.01(-5.26%)
Nov 21, 2008 0.0900 0.0950 0.0900 0.0950 15,200 +0.01(+5.56%)
Nov 20, 2008 0.0950 0.0950 0.0850 0.0900 20,000 -0.03(-25.00%)
Nov 19, 2008 0.1400 0.1400 0.1000 0.1200 46,000 -0.02(-14.29%)
Nov 18, 2008 0.0950 0.1500 0.0950 0.1400 22,400 +0.03(+27.27%)
Nov 17, 2008 0.1150 0.1200 0.1000 0.1100 114,000 -0.02(-15.38%)
Nov 14, 2008 0.1300 0.1500 0.1100 0.1300 61,700 +0.01(+4.00%)
Nov 13, 2008 0.1450 0.1500 0.1250 0.1250 51,000 -0.02(-13.79%)
Nov 12, 2008 0.1300 0.1450 0.1300 0.1450 64,500 +0.01(+11.54%)
Nov 11, 2008 0.1300 0.1350 0.1050 0.1300 107,410 +0.00(+0.00%)
Nov 10, 2008 0.1000 0.1350 0.1000 0.1300 82,000 +0.03(+30.00%)
Nov 07, 2008 0.1100 0.1350 0.0850 0.1000 86,500 +0.01(+17.65%)
Nov 06, 2008 0.0850 0.0850 0.0850 0.0850 71,500 +0.01(+6.25%)
Nov 05, 2008 0.1000 0.1100 0.0800 0.0800 178,700 -0.02(-20.00%)
Nov 04, 2008 0.1000 0.1000 0.1000 0.1000 18,750 +0.00(+0.00%)
Nov 03, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2008 0.1400 0.1400 0.1000 0.1000 9,500 -0.02(-20.00%)
Oct 30, 2008 0.1300 0.1300 0.1050 0.1250 86,500 -0.01(-3.85%)
Oct 29, 2008 0.1000 0.1300 0.1000 0.1300 11,500 +0.00(+0.00%)
Oct 28, 2008 0.0950 0.1300 0.0950 0.1300 25,600 +0.04(+36.84%)
Oct 27, 2008 0.1000 0.1000 0.0800 0.0950 47,000 -0.01(-5.00%)
Oct 24, 2008 0.0950 0.1000 0.0800 0.1000 80,000 -0.02(-16.67%)
Oct 23, 2008 0.1200 0.1300 0.1000 0.1200 128,500 -0.02(-11.11%)
Oct 22, 2008 0.1350 0.1350 0 +0.00(+0.00%)
Oct 21, 2008 0.1300 0.1350 0.1250 0.1350 28,500 +0.01(+8.00%)
Oct 20, 2008 0.1300 0.1350 0.1250 0.1250 29,400 -0.01(-3.85%)
Oct 17, 2008 0.1350 0.1350 0.1150 0.1300 47,000 +0.04(+44.44%)
Oct 16, 2008 0.0950 0.1150 0.0900 0.0900 65,000 -0.01(-10.00%)
Oct 15, 2008 0.1250 0.1350 0.0950 0.1000 25,700 -0.02(-16.67%)
Oct 14, 2008 0.1300 0.1300 0.1200 0.1200 26,900 +0.00(+0.00%)
Oct 10, 2008 0.1200 0.1200 0.1000 0.1200 108,500 -0.01(-7.69%)
Oct 09, 2008 0.1300 0.1300 0.1300 0.1300 95,000 +0.03(+30.00%)
Oct 08, 2008 0.1050 0.1400 0.1000 0.1000 159,000 -0.02(-16.67%)
Oct 07, 2008 0.1500 0.1500 0.1200 0.1200 25,000 -0.01(-7.69%)
Oct 06, 2008 0.1250 0.1500 0.1250 0.1300 150,000 -0.02(-13.33%)
Oct 03, 2008 0.1400 0.1600 0.1300 0.1500 44,666 +0.01(+7.14%)
Oct 02, 2008 0.1900 0.1950 0.1300 0.1400 76,949 -0.02(-15.15%)
Oct 01, 2008 0.1750 0.1750 0.1500 0.1650 43,000 -0.01(-8.33%)
Sep 30, 2008 0.1800 0.1800 0.1500 0.1800 67,700 +0.01(+9.09%)
Sep 29, 2008 0.1800 0.1800 0.1650 0.1650 16,000 -0.01(-8.33%)
Sep 26, 2008 0.1850 0.1850 0.1800 0.1800 301,500 +0.01(+2.86%)
Sep 25, 2008 0.1750 0.1800 0.1600 0.1750 48,500 +0.01(+6.06%)
Sep 24, 2008 0.1800 0.1800 0.1650 0.1650 90,500 -0.01(-2.94%)
Sep 23, 2008 0.1750 0.1800 0.1600 0.1700 110,350 +0.01(+6.25%)
Sep 22, 2008 0.1700 0.1900 0.1600 0.1600 1,240,450 +0.01(+3.23%)
Sep 19, 2008 0.1400 0.1700 0.1200 0.1550 495,000 +0.03(+24.00%)
Sep 18, 2008 0.1400 0.1400 0.1200 0.1250 54,000 -0.01(-3.85%)
Sep 17, 2008 0.1400 0.1400 0.1300 0.1300 144,000 -0.01(-7.14%)
Sep 16, 2008 0.1200 0.1400 0.1000 0.1400 195,497 +0.01(+7.69%)
Sep 15, 2008 0.1400 0.1500 0.1300 0.1300 87,000 -0.01(-7.14%)
Sep 12, 2008 0.1300 0.1400 0.1300 0.1400 23,000 +0.02(+16.67%)
Sep 11, 2008 0.1250 0.1250 0.1200 0.1200 13,000 -0.01(-4.00%)
Sep 10, 2008 0.1750 0.1750 0.1250 0.1250 84,000 -0.02(-16.67%)
Sep 09, 2008 0.1550 0.1850 0.1500 0.1500 134,500 -0.05(-23.08%)
Sep 08, 2008 0.1900 0.1950 0.1900 0.1950 10,500 +0.00(+0.00%)
Sep 05, 2008 0.1850 0.1950 0.1500 0.1950 114,000 +0.01(+2.63%)
Sep 04, 2008 0.2000 0.2000 0.1900 0.1900 8,500 -0.01(-5.00%)
Sep 03, 2008 0.1900 0.2000 0.1900 0.2000 288,400 +0.00(+0.00%)
Sep 02, 2008 0.2000 0.2000 0.1900 0.2000 68,000 +0.00(+0.00%)
Aug 29, 2008 0.2000 0.2000 0.2000 0.2000 160,000 +0.01(+5.26%)
Aug 28, 2008 0.1950 0.1950 0.1900 0.1900 40,000 -0.03(-13.64%)
Aug 27, 2008 0.2100 0.2200 0.2050 0.2200 45,500 +0.01(+4.76%)
Aug 26, 2008 0.2100 0 +0.00(+0.00%)
Aug 25, 2008 0.2000 0.2100 0.2000 0.2100 48,500 +0.00(+0.00%)
Aug 22, 2008 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Aug 21, 2008 0.1750 0.2250 0.1750 0.2100 76,500 +0.03(+16.67%)
Aug 20, 2008 0.1900 0.1900 0.1800 0.1800 13,000 +0.01(+2.86%)
Aug 19, 2008 0.1750 0.1750 0.1750 0.1750 157,810 -0.01(-2.78%)
Aug 18, 2008 0.1800 0.1800 0.1750 0.1800 53,620 +0.00(+0.00%)
Aug 15, 2008 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 14, 2008 0.1950 0.1950 0.1800 0.1800 12,100 -0.02(-7.69%)
Aug 13, 2008 0.1800 0.1950 0.1800 0.1950 14,000 +0.01(+2.63%)
Aug 12, 2008 0.1850 0.1900 0.1800 0.1900 6,000 -0.01(-7.32%)
Aug 11, 2008 0.2000 0.2050 0.2000 0.2050 10,000 +0.01(+7.89%)
Aug 08, 2008 0.2100 0.2100 0.1900 0.1900 60,000 -0.04(-19.15%)
Aug 07, 2008 0.2050 0.2350 0.2050 0.2350 10,500 +0.03(+17.50%)
Aug 06, 2008 0.2000 0.2000 0.2000 0.2000 40,500 +0.01(+2.56%)
Aug 05, 2008 0.1900 0.2300 0.1900 0.1950 20,000 +0.01(+2.63%)
Aug 04, 2008 0.2000 0.2000 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 01, 2008 0.2000 0.2000 0.1900 0.1900 10,000 -0.01(-5.00%)
Jul 31, 2008 0.2000 0.2000 0.2000 0.2000 15,500 +0.00(+0.00%)
Jul 30, 2008 0.2000 0.2100 0.2000 0.2000 136,000 +0.00(+0.00%)
Jul 29, 2008 0.2050 0.2050 0.2000 0.2000 25,000 -0.01(-4.76%)
Jul 28, 2008 0.2000 0.2100 0.2000 0.2100 13,784 +0.01(+7.69%)
Jul 25, 2008 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-2.50%)
Jul 24, 2008 0.2000 0.2000 0.1900 0.2000 52,500 -0.00(-2.44%)
Jul 23, 2008 0.2050 0.2350 0.2050 0.2050 12,000 -0.01(-4.65%)
Jul 22, 2008 0.2150 0.2150 0.2150 0.2150 11,500 +0.00(+0.00%)
Jul 21, 2008 0.2350 0.2350 0.2150 0.2150 84,000 -0.04(-15.69%)
Jul 18, 2008 0.2550 0.2550 0.2300 0.2550 18,500 +0.04(+15.91%)
Jul 17, 2008 0.2350 0.2350 0.2200 0.2200 40,000 -0.02(-10.20%)
Jul 16, 2008 0.2450 0.2450 0.2450 0.2450 60,000 +0.01(+2.08%)
Jul 15, 2008 0.2400 0.2400 0.2400 0.2400 26,325 +0.00(+0.00%)
Jul 14, 2008 0.2400 0.2400 0.2400 0.2400 15,000 +0.00(+0.00%)
Jul 11, 2008 0.2400 0.2400 0.2350 0.2400 22,000 -0.03(-11.11%)
Jul 10, 2008 0.2650 0.2700 0.2650 0.2700 7,500 +0.00(+0.00%)
Jul 09, 2008 0.2400 0.2700 0.2400 0.2700 77,500 +0.03(+12.50%)
Jul 08, 2008 0.2600 0.2600 0.2400 0.2400 35,800 -0.01(-4.00%)
Jul 07, 2008 0.2450 0.2850 0.2450 0.2500 19,000 -0.01(-1.96%)
Jul 04, 2008 0.2450 0.2550 0.2450 0.2550 7,000 +0.02(+6.25%)
Jul 03, 2008 0.2400 0.2400 0.2400 0.2400 8,367 -0.03(-11.11%)
Jul 02, 2008 0.3050 0.3100 0.2700 0.2700 85,000 -0.03(-10.00%)
Jul 01, 2008 0.3000 0.3100 0.3000 0.3000 43,500 +0.00(+0.00%)
Jun 30, 2008 0.3000 0.3100 0.3000 0.3000 43,500 +0.03(+11.11%)
Jun 27, 2008 0.2700 0.2700 0.2700 0.2700 4,000 +0.01(+3.85%)
Jun 26, 2008 0.2400 0.2600 0.2400 0.2600 40,000 +0.03(+13.04%)
Jun 25, 2008 0.2850 0.2850 0.2200 0.2300 100,200 -0.05(-17.86%)
Jun 24, 2008 0.2800 0.2800 0.2800 0.2800 50,000 +0.03(+9.80%)
Jun 23, 2008 0.2300 0.2550 0.2300 0.2550 50,000 +0.02(+10.87%)
Jun 20, 2008 0.2150 0.2400 0.2150 0.2300 70,000 -0.01(-4.17%)
Jun 19, 2008 0.2500 0.2500 0.2300 0.2400 198,600 -0.01(-2.04%)
Jun 18, 2008 0.2700 0.2700 0.2400 0.2450 175,000 -0.04(-12.50%)
Jun 17, 2008 0.2700 0.2800 0.2350 0.2800 161,750 +0.00(+0.00%)
Jun 16, 2008 0.2600 0.2800 0.2550 0.2800 149,800 +0.01(+3.70%)
Jun 13, 2008 0.2800 0.2800 0.2650 0.2700 78,000 +0.00(+0.00%)
Jun 12, 2008 0.2750 0.2850 0.2700 0.2700 119,500 +0.00(+0.00%)
Jun 11, 2008 0.3000 0.3100 0.2700 0.2700 61,100 -0.05(-15.62%)
Jun 10, 2008 0.3100 0.3200 0.3100 0.3200 4,300 -0.01(-3.03%)
Jun 09, 2008 0.3300 0.3300 0.3300 0.3300 2,000 -0.01(-2.94%)
Jun 06, 2008 0.3000 0.3700 0.3000 0.3400 126,000 +0.05(+17.24%)
Jun 05, 2008 0.3200 0.3200 0.2900 0.2900 47,000 -0.01(-3.33%)
Jun 04, 2008 0.3050 0.3050 0.3000 0.3000 45,500 -0.01(-1.64%)
Jun 03, 2008 0.2800 0.3050 0.2750 0.3050 24,500 -0.03(-7.58%)
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.