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 31, 2012 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+7.41%)
May 30, 2012 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
May 29, 2012 0.1400 0.1450 0.1400 0.1400 13,100 +0.01(+7.69%)
May 28, 2012 0.1450 0.1450 0.1300 0.1300 18,000 -0.01(-7.14%)
May 25, 2012 0.1300 0.1400 0.1300 0.1400 5,450 -0.00(-3.45%)
May 24, 2012 0.1450 0.1450 0.1350 0.1450 86,700 +0.01(+7.41%)
May 23, 2012 0.1250 0.1400 0.1250 0.1350 26,130 +0.00(+0.00%)
May 22, 2012 0.1350 0.1350 0.1350 0.1350 41,500 +0.00(+0.00%)
May 18, 2012 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 17, 2012 0.1200 0.1300 0.1200 0.1300 11,250 +0.01(+8.33%)
May 16, 2012 0.1300 0.1300 0.1200 0.1200 50,434 -0.01(-7.69%)
May 15, 2012 0.1450 0.1500 0.1300 0.1300 85,720 +0.00(+0.00%)
May 14, 2012 0.1250 0.1300 0.1200 0.1300 47,171 -0.01(-3.70%)
May 11, 2012 0.1350 0.1350 0.1350 0.1350 9,000 +0.01(+3.85%)
May 10, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 09, 2012 0.1350 0.1400 0.1300 0.1300 40,700 +0.01(+4.00%)
May 08, 2012 0.1250 0.1250 0.1200 0.1250 55,250 +0.00(+0.00%)
May 07, 2012 0.1250 0.1250 0.1250 0.1250 900 -0.01(-3.85%)
May 04, 2012 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
May 03, 2012 0.1300 0.1450 0.1200 0.1250 97,669 -0.02(-10.71%)
May 02, 2012 0.1400 0.1400 0.1400 0.1400 10,100 -0.00(-3.45%)
May 01, 2012 0.1450 0.1450 0.1400 0.1450 71,800 +0.00(+3.57%)
Apr 30, 2012 0.1350 0.1400 0.1350 0.1400 17,800 +0.01(+7.69%)
Apr 27, 2012 0.1250 0.1300 0.1250 0.1300 7,300 +0.00(+0.00%)
Apr 26, 2012 0.1350 0.1500 0.1300 0.1300 161,950 +0.01(+8.33%)
Apr 25, 2012 0.1500 0.1500 0.1100 0.1200 444,973 -0.03(-20.00%)
Apr 24, 2012 0.1500 0.1500 0.1450 0.1500 294,700 +0.01(+11.11%)
Apr 23, 2012 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+8.00%)
Apr 20, 2012 0.1400 0.1400 0.1250 0.1250 65,725 -0.02(-13.79%)
Apr 19, 2012 0.1450 0.1450 0.1450 0.1450 18,500 +0.00(+3.57%)
Apr 18, 2012 0.1550 0.1600 0.1400 0.1400 24,310 -0.01(-6.67%)
Apr 17, 2012 0.1500 0.1500 0.1500 0.1500 22,000 -0.01(-6.25%)
Apr 16, 2012 0.1500 0.1600 0.1500 0.1600 32,900 +0.01(+3.23%)
Apr 13, 2012 0.1550 0.1550 0.1450 0.1550 6,645 +0.01(+3.33%)
Apr 12, 2012 0.1500 0.1500 0.1500 0.1500 15,500 +0.01(+7.14%)
Apr 11, 2012 0.1450 0.1450 0.1400 0.1400 28,100 +0.00(+0.00%)
Apr 10, 2012 0.1450 0.1450 0.1400 0.1400 44,400 -0.01(-6.67%)
Apr 09, 2012 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Apr 05, 2012 0.1450 0.1550 0.1450 0.1500 67,000 +0.01(+3.45%)
Apr 04, 2012 0.1650 0.1650 0.1400 0.1450 290,661 -0.02(-12.12%)
Apr 03, 2012 0.1600 0.1650 0.1550 0.1650 84,599 +0.01(+3.13%)
Apr 02, 2012 0.1600 0.1600 0.1600 0.1600 53,588 +0.00(+0.00%)
Mar 30, 2012 0.1550 0.1600 0.1550 0.1600 77,210 +0.01(+3.23%)
Mar 29, 2012 0.1550 0.1550 0.1500 0.1550 11,970 -0.01(-3.13%)
Mar 28, 2012 0.1500 0.1600 0.1500 0.1600 12,611 +0.01(+6.67%)
Mar 27, 2012 0.1500 0.1600 0.1500 0.1500 32,760 -0.01(-6.25%)
Mar 26, 2012 0.1550 0.1600 0.1500 0.1600 91,800 +0.00(+0.00%)
Mar 23, 2012 0.1550 0.1600 0.1500 0.1600 10,500 +0.01(+6.67%)
Mar 22, 2012 0.1600 0.1600 0.1500 0.1500 78,318 -0.01(-3.23%)
Mar 21, 2012 0.1500 0.1600 0.1450 0.1550 13,720 +0.01(+3.33%)
Mar 20, 2012 0.1450 0.1500 0.1400 0.1500 37,000 +0.01(+3.45%)
Mar 19, 2012 0.1450 0.1700 0.1400 0.1450 154,600 +0.00(+0.00%)
Mar 16, 2012 0.1600 0.1600 0.1450 0.1450 12,100 -0.01(-6.45%)
Mar 15, 2012 0.1550 0.1600 0.1550 0.1550 113,300 -0.01(-3.13%)
Mar 14, 2012 0.1600 0.1600 0.1550 0.1600 51,000 +0.00(+0.00%)
Mar 13, 2012 0.1600 0.1600 0.1600 0.1600 19,000 +0.00(+0.00%)
Mar 12, 2012 0.1600 0.1600 0.1550 0.1600 187,000 -0.01(-5.88%)
Mar 09, 2012 0.1650 0.1700 0.1650 0.1700 36,900 -0.00(-2.86%)
Mar 08, 2012 0.1600 0.1750 0.1500 0.1750 303,600 +0.01(+9.37%)
Mar 07, 2012 0.1500 0.1600 0.1500 0.1600 497,731 -0.01(-3.03%)
Mar 06, 2012 0.1700 0.1700 0.1600 0.1650 107,000 -0.01(-2.94%)
Mar 05, 2012 0.1650 0.1700 0.1550 0.1700 220,470 +0.00(+0.00%)
Mar 02, 2012 0.1850 0.1850 0.1650 0.1700 290,200 -0.01(-8.11%)
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.