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 (%)
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%)
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.