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
Last 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, 2018 0.0400 0.0400 0.0400 0 +0.01(+30.72%)
Dec 28, 2018 0.0304 0.0308 0.0293 0.0306 102,500 +0.01(+33.04%)
Dec 27, 2018 0.0243 0.0275 0.0230 0.0230 318,000 -0.00(-8.00%)
Dec 26, 2018 0.0353 0.0500 0.0250 0.0250 53,952 -0.00(-16.67%)
Dec 20, 2018 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Dec 19, 2018 0.0360 0.0360 0.0360 0.0360 10,700 +0.00(+0.00%)
Dec 18, 2018 0.0360 0.0360 0.0360 0.0360 12,500 -0.00(-10.00%)
Dec 17, 2018 0.0360 0.0400 0.0360 0.0400 336,100 +0.00(+0.00%)
Dec 14, 2018 0.0385 0.0400 0.0360 0.0400 87,500 +0.00(+5.26%)
Dec 13, 2018 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+5.56%)
Dec 10, 2018 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Dec 07, 2018 0.0416 0.0416 0.0360 0.0400 175,000 +0.00(+0.50%)
Dec 06, 2018 0.0425 0.0425 0.0360 0.0398 528,366 -0.00(-6.35%)
Dec 04, 2018 0.0425 0.0425 0.0425 0.0425 7,800 +0.00(+0.00%)
Nov 30, 2018 0.0425 0.0425 0.0425 0 +0.00(+6.25%)
Nov 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 20, 2018 0.0490 0.0500 0.0400 0.0400 99,300 -0.01(-18.37%)
Nov 14, 2018 0.0490 0.0490 0.0490 0 -0.00(-1.01%)
Nov 13, 2018 0.0490 0.0495 0.0490 0.0495 84,700 +0.00(+1.02%)
Nov 09, 2018 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Nov 08, 2018 0.0490 0.0490 0.0490 0.0490 271,000 +0.00(+4.26%)
Nov 07, 2018 0.0470 0.0470 0.0470 0.0470 100 +0.01(+41.99%)
Nov 06, 2018 0.0450 0.0500 0.0331 0.0331 180,000 -0.02(-39.82%)
Nov 05, 2018 0.0550 0.0550 0.0550 0.0550 25,500 +0.00(+0.00%)
Oct 30, 2018 0.0550 0.0550 0.0550 0 -0.00(-5.82%)
Oct 29, 2018 0.0621 0.0621 0.0584 0.0584 8,433 +0.01(+18.46%)
Oct 26, 2018 0.0493 0.0493 0.0493 0.0493 2,900 -0.01(-21.75%)
Oct 24, 2018 0.0630 0.0630 0.0630 0 +0.00(+4.65%)
Oct 23, 2018 0.0602 0.0602 0.0602 0.0602 250 +0.01(+12.52%)
Oct 19, 2018 0.0535 0.0535 0.0535 0 -0.01(-11.28%)
Oct 17, 2018 0.0603 0.0603 0.0603 0 -0.01(-10.00%)
Oct 12, 2018 0.0670 0.0670 0.0670 0 +0.00(+1.21%)
Oct 11, 2018 0.0654 0.0662 0.0486 0.0662 10,600 +0.01(+10.33%)
Oct 10, 2018 0.0600 0.0600 0.0470 0.0600 11,214 -0.01(-8.68%)
Oct 09, 2018 0.0657 0.0657 0.0657 0.0657 1,500 -0.00(-6.01%)
Oct 08, 2018 0.0699 0.0699 0.0699 0.0699 3,500 -0.00(-1.55%)
Oct 05, 2018 0.0710 0.0710 0.0710 0.0710 12,500 +0.01(+7.74%)
Oct 04, 2018 0.0620 0.0659 0.0620 0.0659 401,500 -0.00(-0.45%)
Oct 03, 2018 0.0662 0.0662 0.0662 0.0662 250 +0.01(+10.33%)
Oct 02, 2018 0.0664 0.0664 0.0600 0.0600 339,500 +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.