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 (%)
Dec 31, 2012 0.0850 0.0850 0.0850 0.0850 32,100 -0.01(-10.53%)
Dec 28, 2012 0.0950 0.0950 0.0950 0.0950 6,000 -0.01(-7.77%)
Dec 27, 2012 0.1030 0.1030 0.1030 0.1030 45,000 +0.01(+15.47%)
Dec 26, 2012 0.0892 0.0892 0.0892 0.0892 20,000 -0.01(-6.99%)
Dec 24, 2012 0.0800 0.0959 0.0800 0.0959 18,500 +0.01(+7.63%)
Dec 21, 2012 0.0900 0.0900 0.0891 0.0891 52,500 -0.02(-16.26%)
Dec 19, 2012 0.1064 0.1064 0.1064 4,500 +0.02(+16.92%)
Dec 18, 2012 0.0928 0.0928 0.0910 0.0910 4,200 -0.02(-14.71%)
Dec 17, 2012 0.1067 0.1067 0.1067 0.1067 14,300 -0.01(-8.49%)
Dec 14, 2012 0.1166 0.1166 0.1166 0.1166 15,000 +0.03(+29.56%)
Dec 12, 2012 0.0900 0.0900 0.0900 1,000 -0.02(-15.41%)
Dec 11, 2012 0.0963 0.1064 0.0963 0.1064 117,000 +0.01(+10.60%)
Dec 10, 2012 0.0962 0.0962 0.0962 0.0962 2,800 +0.01(+6.89%)
Dec 07, 2012 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Dec 05, 2012 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.96%)
Dec 03, 2012 0.0957 0.0957 0.0957 10,000 -0.00(-4.30%)
Nov 29, 2012 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+11.11%)
Nov 28, 2012 0.0900 0.0900 0.0900 0.0900 1,000 -0.02(-18.18%)
Nov 24, 2012 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 23, 2012 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+15.79%)
Nov 20, 2012 0.0950 0.0950 0.0950 0.0950 3,000 -0.03(-23.88%)
Nov 15, 2012 0.1248 0.1248 0.1248 2,000 -0.01(-4.00%)
Nov 14, 2012 0.1250 0.1300 0.1250 0.1300 9,700 +0.02(+16.59%)
Nov 12, 2012 0.1115 0.1115 0.1115 29,000 +0.02(+21.46%)
Nov 04, 2012 0.0918 0.0918 0.0918 0.0918 4,000 +0.00(+0.00%)
Nov 02, 2012 0.0918 0.0918 0.0918 0.0918 50,933 -0.01(-8.20%)
Nov 01, 2012 0.0976 0.1000 0.0976 0.1000 13,000 -0.01(-4.94%)
Oct 26, 2012 0.1052 0.1052 0.1052 0 +0.01(+8.45%)
Oct 25, 2012 0.0983 0.0983 0.0950 0.0970 18,000 -0.00(-2.22%)
Oct 23, 2012 0.0992 0.0992 0.0992 90,000 -0.02(-13.81%)
Oct 17, 2012 0.1151 0.1151 0.1151 0.1151 4,500 -0.02(-17.79%)
Oct 16, 2012 0.1469 0.1469 0.1400 0.1400 19,024 -0.00(-0.36%)
Oct 11, 2012 0.1405 0.1405 0.1405 2,000 -0.03(-15.36%)
Oct 10, 2012 0.1610 0.1769 0.1550 0.1660 89,850 +0.01(+4.73%)
Oct 09, 2012 0.1410 0.1585 0.1410 0.1585 2,500 +0.00(+0.06%)
Oct 08, 2012 0.1584 0.1584 0.1584 0.1584 4,500 -0.01(-6.66%)
Oct 03, 2012 0.1697 0.1697 0.1697 0.1697 0 +0.02(+15.44%)
Oct 02, 2012 0.1470 0.1470 0.1470 0.1470 5,524 +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.