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 (%)
Dec 31, 2010 0.2350 0.2500 0.2280 0.2500 128,500 +0.01(+4.17%)
Dec 30, 2010 0.2380 0.2648 0.2325 0.2400 140,964 +0.01(+3.00%)
Dec 29, 2010 0.2000 0.2430 0.2000 0.2330 191,960 -0.01(-2.92%)
Dec 28, 2010 0.1700 0.2500 0.1700 0.2400 73,800 +0.06(+33.33%)
Dec 27, 2010 0.1750 0.1800 0.1750 0.1800 22,500 -0.02(-10.00%)
Dec 23, 2010 0.1875 0.2010 0.1875 0.2000 8,524 +0.00(+0.00%)
Dec 22, 2010 0.1961 0.2000 0.1915 0.2000 80,500 +0.01(+7.41%)
Dec 21, 2010 0.1862 0.1862 0.1862 0.1862 6,000 +0.01(+5.44%)
Dec 20, 2010 0.1821 0.1920 0.1766 0.1766 39,800 +0.00(+0.34%)
Dec 17, 2010 0.1711 0.1760 0.1711 0.1760 1,000 -0.00(-2.22%)
Dec 16, 2010 0.1818 0.1818 0.1740 0.1800 22,000 +0.01(+5.14%)
Dec 15, 2010 0.1728 0.1728 0.1712 0.1712 3,000 +0.02(+11.02%)
Dec 14, 2010 0.1600 0.1622 0.1500 0.1542 163,500 -0.02(-13.71%)
Dec 13, 2010 0.1695 0.1793 0.1695 0.1787 41,000 +0.01(+4.20%)
Dec 10, 2010 0.1554 0.1814 0.1554 0.1715 101,500 +0.00(+0.82%)
Dec 09, 2010 0.1755 0.1755 0.1701 0.1701 62,000 -0.01(-6.13%)
Dec 08, 2010 0.1812 0.1812 0.1812 0.1812 2,000 -0.01(-7.08%)
Dec 07, 2010 0.1734 0.1950 0.1734 0.1950 10,000 -0.00(-1.86%)
Dec 06, 2010 0.1986 0.1987 0.1837 0.1987 31,600 +0.01(+7.87%)
Dec 03, 2010 0.1849 0.1850 0.1700 0.1842 173,950 -0.01(-5.15%)
Dec 02, 2010 0.1935 0.2023 0.1849 0.1942 527,640 +0.02(+12.58%)
Dec 01, 2010 0.1648 0.1773 0.1544 0.1725 153,100 +0.01(+9.52%)
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%)
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.