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

Romios Gold Resources Inc (OP: RMIOF )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 9:40 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 30, 2017 0.0550 0.0595 0.0550 0.0595 400 +0.00(+0.85%)
Nov 29, 2017 0.0500 0.0590 0.0500 0.0590 2,250 +0.01(+15.69%)
Nov 28, 2017 0.0510 0.0510 0.0510 0.0510 3,400 +0.00(+10.87%)
Nov 20, 2017 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Nov 16, 2017 0.0500 0.0500 0.0500 0 -0.01(-12.59%)
Nov 15, 2017 0.0572 0.0572 0.0572 0.0572 10,000 -0.00(-0.17%)
Nov 14, 2017 0.0573 0.0573 0.0573 0.0573 6,500 -0.00(-0.17%)
Nov 13, 2017 0.0563 0.0639 0.0500 0.0574 459,400 -0.00(-0.52%)
Nov 10, 2017 0.0500 0.0600 0.0500 0.0577 43,500 +0.01(+15.40%)
Nov 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.42%)
Nov 07, 2017 0.0500 0.0507 0.0498 0.0498 73,000 -0.00(-7.11%)
Nov 06, 2017 0.0536 0.0536 0.0536 0.0536 2,500 -0.01(-10.67%)
Nov 03, 2017 0.0599 0.0600 0.0510 0.0600 6,000 +0.00(+1.01%)
Oct 31, 2017 0.0594 0.0594 0.0594 0 +0.00(+6.64%)
Oct 30, 2017 0.0557 0.0557 0.0557 0.0557 1,000 -0.00(-2.11%)
Oct 27, 2017 0.0454 0.0594 0.0454 0.0569 44,416 -0.00(-0.35%)
Oct 26, 2017 0.0550 0.0571 0.0550 0.0571 11,200 +0.00(+2.15%)
Oct 25, 2017 0.0533 0.0559 0.0533 0.0559 20,000 +0.01(+11.80%)
Oct 24, 2017 0.0600 0.0600 0.0500 0.0500 40,090 -0.01(-11.66%)
Oct 23, 2017 0.0526 0.0566 0.0526 0.0566 115,000 -0.00(-6.60%)
Oct 20, 2017 0.0607 0.0607 0.0606 0.0606 3,000 -0.00(-1.14%)
Oct 19, 2017 0.0641 0.0651 0.0527 0.0613 42,940 -0.00(-5.98%)
Oct 18, 2017 0.0600 0.0652 0.0600 0.0652 6,750 +0.01(+16.43%)
Oct 17, 2017 0.0560 0.0560 0.0506 0.0560 19,157 +0.00(+0.00%)
Oct 16, 2017 0.0500 0.0560 0.0500 0.0560 8,500 -0.00(-6.20%)
Oct 13, 2017 0.0586 0.0597 0.0520 0.0597 88,000 +0.01(+19.40%)
Oct 12, 2017 0.0586 0.0600 0.0500 0.0500 32,000 -0.01(-12.89%)
Oct 11, 2017 0.0550 0.0582 0.0550 0.0574 51,500 +0.00(+0.70%)
Oct 10, 2017 0.0570 0.0570 0.0570 0.0570 10,000 -0.00(-2.06%)
Oct 06, 2017 0.0582 0.0582 0.0582 0 -0.00(-0.17%)
Oct 05, 2017 0.0500 0.0583 0.0479 0.0583 82,000 +0.01(+29.56%)
Oct 04, 2017 0.0460 0.0481 0.0445 0.0450 39,100 -0.00(-8.72%)
Oct 03, 2017 0.0493 0.0493 0.0493 0.0493 2,000 -0.00(-1.40%)
Oct 02, 2017 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.81%)
Sep 29, 2017 0.0500 0.0500 0.0464 0.0496 55,600 -0.00(-0.80%)
Sep 28, 2017 0.0500 0.0500 0.0500 0.0500 2,500 -0.00(-3.85%)
Sep 26, 2017 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Sep 25, 2017 0.0500 0.0530 0.0500 0.0530 25,000 -0.00(-3.99%)
Sep 22, 2017 0.0552 0.0552 0.0552 0.0552 18,000 -0.00(-4.50%)
Sep 21, 2017 0.0500 0.0578 0.0500 0.0578 5,000 -0.00(-2.20%)
Sep 20, 2017 0.0500 0.0591 0.0500 0.0591 26,706 -0.00(-6.93%)
Sep 19, 2017 0.0635 0.0635 0.0635 0.0635 16,250 +0.00(+1.60%)
Sep 18, 2017 0.0600 0.0625 0.0560 0.0625 152,000 +0.00(+4.17%)
Sep 15, 2017 0.0500 0.0600 0.0500 0.0600 38,979 -0.00(-2.28%)
Sep 14, 2017 0.0600 0.0650 0.0500 0.0614 151,000 -0.00(-1.76%)
Sep 13, 2017 0.0620 0.0625 0.0500 0.0625 223,416 +0.00(+5.57%)
Sep 12, 2017 0.0599 0.0599 0.0592 0.0592 3,500 +0.00(+0.34%)
Sep 11, 2017 0.0530 0.0590 0.0530 0.0590 12,000 -0.00(-1.67%)
Sep 08, 2017 0.0575 0.0600 0.0575 0.0600 101,500 +0.00(+0.00%)
Sep 07, 2017 0.0457 0.0600 0.0457 0.0600 12,400 +0.00(+3.09%)
Sep 06, 2017 0.0500 0.0600 0.0450 0.0582 4,600 -0.00(-3.00%)
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.