Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Romios Gold Resources Inc (OP: RMIOF )

0.0139 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 30, 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 30, 2010 0.1500 0.1575 0.1500 0.1575 40,000 -0.00(-2.60%)
Nov 29, 2010 0.1520 0.1617 0.1520 0.1617 22,300 +0.01(+4.39%)
Nov 26, 2010 0.1551 0.1551 0.1549 0.1549 200 -0.02(-8.88%)
Nov 24, 2010 0.1683 0.1700 0.1700 0.1700 26,040 +0.01(+3.03%)
Nov 23, 2010 0.1715 0.1715 0.1600 0.1650 47,100 -0.01(-2.94%)
Nov 22, 2010 0.1644 0.1700 0.1644 0.1700 383,500 +0.01(+8.07%)
Nov 19, 2010 0.1519 0.1573 0.1519 0.1573 48,830 +0.00(+1.61%)
Nov 18, 2010 0.1500 0.1548 0.1500 0.1548 24,500 +0.01(+3.48%)
Nov 17, 2010 0.1500 0.1500 0.1496 0.1496 1,100 +0.01(+3.89%)
Nov 16, 2010 0.1624 0.1624 0.1439 0.1440 39,840 -0.02(-11.00%)
Nov 15, 2010 0.1618 0.1618 0.1618 0.1618 120,822 +0.00(+2.21%)
Nov 12, 2010 0.1615 0.1615 0.1583 0.1583 100,500 +0.00(+0.83%)
Nov 11, 2010 0.1570 0.1570 0.1570 0.1570 6,500 +0.00(+2.61%)
Nov 10, 2010 0.1547 0.1547 0.1527 0.1530 63,095 +0.00(+2.00%)
Nov 09, 2010 0.1300 0.1582 0.1300 0.1500 146,800 +0.00(+1.56%)
Nov 08, 2010 0.1450 0.1477 0.1350 0.1477 83,100 -0.00(-1.53%)
Nov 05, 2010 0.1470 0.1551 0.1470 0.1500 402,280 +0.01(+5.26%)
Nov 04, 2010 0.1426 0.1476 0.1310 0.1425 145,400 +0.02(+12.65%)
Nov 02, 2010 0.1265 0.1265 0.1265 0 +0.00(+0.80%)
Nov 01, 2010 0.1130 0.1255 0.1130 0.1255 24,500 +0.01(+11.46%)
Oct 29, 2010 0.1209 0.1209 0.1126 0.1126 25,600 -0.01(-10.28%)
Oct 28, 2010 0.1255 0.1255 0.1255 0.1255 500 -0.00(-2.64%)
Oct 27, 2010 0.1289 0.1289 0.1289 0.1289 100 -0.00(-1.23%)
Oct 25, 2010 0.1127 0.1305 0.1127 0.1305 7,000 +0.00(+0.85%)
Oct 21, 2010 0.1294 0.1294 0.1294 0 +0.00(+3.19%)
Oct 20, 2010 0.1067 0.1254 0.1067 0.1254 2,000 +0.01(+4.85%)
Oct 19, 2010 0.1196 0.1196 0.1196 0.1196 500 -0.00(-1.24%)
Oct 18, 2010 0.1211 0.1211 0.1211 0.1211 500 +0.00(+0.92%)
Oct 15, 2010 0.1265 0.1265 0.1200 0.1200 42,500 -0.01(-10.58%)
Oct 14, 2010 0.1342 0.1342 0.1342 0.1342 1,006 +0.01(+10.54%)
Oct 13, 2010 0.1326 0.1326 0.1214 0.1214 10,500 -0.00(-3.27%)
Oct 12, 2010 0.1280 0.1414 0.1255 0.1255 159,901 -0.01(-4.20%)
Oct 11, 2010 0.1310 0.1310 0.1310 0.1310 5,000 -0.01(-6.76%)
Oct 08, 2010 0.1376 0.1405 0.1376 0.1405 10,200 -0.00(-3.24%)
Oct 07, 2010 0.1452 0.1452 0.1452 0.1452 500 +0.01(+5.14%)
Oct 06, 2010 0.1381 0.1381 0.1381 0.1381 6,800 -0.01(-5.15%)
Oct 05, 2010 0.1456 0.1456 0.1320 0.1456 12,500 -0.01(-3.96%)
Oct 01, 2010 0.1516 0.1516 0.1516 0 +0.01(+8.29%)
Sep 30, 2010 0.1492 0.1492 0.1400 0.1400 5,500 -0.01(-5.72%)
Sep 29, 2010 0.1489 0.1489 0.1485 0.1485 1,000 +0.01(+6.07%)
Sep 28, 2010 0.1399 0.1400 0.1399 0.1400 20,000 -0.00(-2.98%)
Sep 27, 2010 0.1443 0.1443 0.1443 0.1443 13,500 +0.00(+3.52%)
Sep 24, 2010 0.1335 0.1394 0.1335 0.1394 1,000 -0.00(-2.86%)
Sep 23, 2010 0.1432 0.1437 0.1369 0.1435 61,000 +0.01(+6.38%)
Sep 22, 2010 0.1349 0.1349 0.1349 0.1349 4,000 -0.00(-3.30%)
Sep 21, 2010 0.1437 0.1437 0.1388 0.1395 2,460 -0.01(-6.25%)
Sep 20, 2010 0.1488 0.1488 0.1488 0.1488 1,000 +0.00(+0.20%)
Sep 17, 2010 0.1485 0.1485 0.1485 0.1485 10,000 -0.00(-0.34%)
Sep 15, 2010 0.1441 0.1490 0.1441 0.1490 2,000 +0.01(+6.50%)
Sep 14, 2010 0.1399 0.1399 0.1399 0.1399 1,000 -0.01(-6.73%)
Sep 13, 2010 0.1500 0.1600 0.1500 0.1500 44,000 +0.00(+0.27%)
Sep 10, 2010 0.1500 0.1500 0.1496 0.1496 20,000 -0.00(-2.09%)
Sep 09, 2010 0.1528 0.1528 0.1528 0.1528 1,000 +0.00(+0.13%)
Sep 08, 2010 0.1371 0.1526 0.1327 0.1526 28,000 +0.00(+1.80%)
Sep 07, 2010 0.1465 0.1499 0.1465 0.1499 11,000 -0.00(-1.38%)
Sep 03, 2010 0.1515 0.1520 0.1344 0.1520 28,000 +0.02(+16.83%)
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.