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 30, 2013 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Dec 27, 2013 0.0351 0.0425 0.0351 0.0425 62,250 +0.01(+21.43%)
Dec 26, 2013 0.0310 0.0350 0.0310 0.0350 24,000 -0.01(-18.22%)
Dec 23, 2013 0.0428 0.0428 0.0428 0 +0.00(+0.71%)
Dec 20, 2013 0.0340 0.0425 0.0340 0.0425 55,000 +0.00(+0.24%)
Dec 19, 2013 0.0424 0.0424 0.0424 0.0424 95,000 -0.00(-0.93%)
Dec 16, 2013 0.0428 0.0428 0.0428 0 +0.01(+42.19%)
Dec 13, 2013 0.0400 0.0400 0.0301 0.0301 0 -0.01(-24.75%)
Dec 10, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 09, 2013 0.0278 0.0400 0.0270 0.0400 16,000 -0.00(-6.10%)
Dec 06, 2013 0.0426 0.0426 0.0426 0.0426 1,000 +0.01(+13.90%)
Dec 05, 2013 0.0426 0.0426 0.0374 0.0374 12,500 -0.01(-21.43%)
Nov 29, 2013 0.0476 0.0476 0.0476 0 +0.00(+0.21%)
Nov 27, 2013 0.0330 0.0476 0.0330 0.0475 40,000 -0.00(-0.42%)
Nov 25, 2013 0.0477 0.0477 0.0477 0 -0.00(-0.21%)
Nov 22, 2013 0.0330 0.0478 0.0330 0.0478 7,430 +0.00(+3.69%)
Nov 21, 2013 0.0479 0.0479 0.0330 0.0461 6,900 -0.00(-4.16%)
Nov 20, 2013 0.0330 0.0481 0.0330 0.0481 32,500 +0.00(+0.21%)
Nov 19, 2013 0.0480 0.0480 0.0480 0.0480 500 +0.01(+17.65%)
Nov 18, 2013 0.0408 0.0408 0.0408 0.0408 68,000 -0.02(-29.04%)
Nov 08, 2013 0.0575 0.0575 0.0575 0 -0.00(-0.69%)
Nov 06, 2013 0.0579 0.0579 0.0579 0 +0.00(+9.45%)
Nov 05, 2013 0.0529 0.0529 0.0529 0.0529 40,000 -0.00(-0.38%)
Nov 04, 2013 0.0531 0.0531 0.0531 0.0531 5,000 +0.02(+39.74%)
Nov 01, 2013 0.0490 0.0490 0.0380 0.0380 12,500 -0.02(-39.20%)
Oct 31, 2013 0.0625 0.0625 0.0625 0.0625 12,000 +0.00(+8.70%)
Oct 30, 2013 0.0576 0.0576 0.0575 0.0575 5,000 -0.00(-8.00%)
Oct 28, 2013 0.0625 0.0625 0.0625 0 +0.01(+13.64%)
Oct 25, 2013 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-4.84%)
Oct 24, 2013 0.0578 0.0578 0.0578 0.0578 1,500 -0.00(-3.67%)
Oct 23, 2013 0.0600 0.0600 0.0600 0.0600 1,500 -0.00(-5.21%)
Oct 22, 2013 0.0633 0.0633 0.0633 0.0633 500 +0.00(+5.50%)
Oct 21, 2013 0.0600 0.0600 0.0500 0.0600 9,000 +0.00(+2.56%)
Oct 18, 2013 0.0585 0.0585 0.0585 0.0585 1,500 +0.00(+0.00%)
Oct 17, 2013 0.0585 0.0585 0.0585 0.0585 1,000 -0.00(-2.50%)
Oct 16, 2013 0.0600 0.0600 0.0600 0.0600 1,000 -0.00(-4.61%)
Oct 14, 2013 0.0629 0.0629 0.0629 0 +0.00(+0.16%)
Oct 11, 2013 0.0628 0.0628 0.0628 0.0628 1,000 +0.00(+0.00%)
Oct 10, 2013 0.0628 0.0628 0.0628 0.0628 1,000 +0.01(+30.83%)
Oct 08, 2013 0.0480 0.0480 0.0480 0 -0.01(-20.00%)
Oct 07, 2013 0.0600 0.0606 0.0480 0.0600 17,000 +0.02(+37.93%)
Oct 04, 2013 0.0680 0.0680 0.0435 0.0435 26,000 -0.02(-36.03%)
Oct 02, 2013 0.0680 0.0680 0.0680 0 +0.04(+106.06%)
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.