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 (%)
Mar 31, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 30, 2020 0.0290 0.0290 0.0200 0.0200 12,150 -0.00(-10.31%)
Mar 27, 2020 0.0180 0.0223 0.0180 0.0223 21,500 -0.00(-17.41%)
Mar 25, 2020 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0.0250 250 +0.01(+25.00%)
Mar 20, 2020 0.0275 0.0275 0.0200 0.0200 15,000 -0.01(-33.33%)
Mar 18, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Mar 13, 2020 0.0240 0.0240 0.0230 0.0230 99,500 +0.00(+4.55%)
Mar 12, 2020 0.0220 0.0220 0.0220 0.0220 86,000 +0.00(+0.00%)
Mar 10, 2020 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Mar 06, 2020 0.0230 0.0230 0.0230 0 -0.01(-34.10%)
Mar 05, 2020 0.0349 0.0349 0.0349 50 +0.00(+0.00%)
Mar 03, 2020 0.0349 0.0349 0.0349 0 +0.01(+48.51%)
Feb 28, 2020 0.0235 0.0235 0.0235 0 -0.01(-18.97%)
Feb 27, 2020 0.0290 0.0290 0.0290 0.0290 100,000 -0.00(-9.37%)
Feb 25, 2020 0.0320 0.0320 0.0320 0 -0.00(-9.86%)
Feb 24, 2020 0.0305 0.0355 0.0305 0.0355 7,500 +0.00(+14.52%)
Feb 21, 2020 0.0310 0.0310 0.0289 0.0310 98,900 +0.00(+0.00%)
Feb 19, 2020 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
Feb 18, 2020 0.0290 0.0320 0.0264 0.0320 10,750 -0.00(-3.03%)
Feb 14, 2020 0.0330 0.0330 0.0330 0.0330 60,000 +0.01(+32.00%)
Feb 13, 2020 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Feb 11, 2020 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Feb 07, 2020 0.0300 0.0300 0.0300 0.0300 500 +0.00(+17.65%)
Feb 06, 2020 0.0255 0.0255 0.0255 0.0255 1,000 -0.01(-21.54%)
Feb 04, 2020 0.0325 0.0325 0.0325 0 +0.00(+14.04%)
Feb 03, 2020 0.0250 0.0320 0.0250 0.0285 992 +0.00(+14.00%)
Jan 31, 2020 0.0250 0.0250 0.0250 31 +0.00(+0.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 0 -0.00(-12.59%)
Jan 27, 2020 0.0240 0.0286 0.0230 0.0286 6,118 +0.00(+19.17%)
Jan 24, 2020 0.0290 0.0290 0.0240 0.0240 46,000 -0.00(-7.69%)
Jan 23, 2020 0.0290 0.0290 0.0260 0.0260 131,400 +0.00(+13.04%)
Jan 22, 2020 0.0230 0.0230 0.0230 0.0230 7,971 -0.00(-14.18%)
Jan 21, 2020 0.0268 0.0268 0.0268 45 +0.00(+0.00%)
Jan 17, 2020 0.0268 0.0268 0.0268 0.0268 200 +0.00(+5.10%)
Jan 16, 2020 0.0233 0.0257 0.0210 0.0255 22,500 -0.01(-16.94%)
Jan 15, 2020 0.0307 0.0307 0.0307 0.0307 300 +0.00(+9.64%)
Jan 14, 2020 0.0230 0.0280 0.0230 0.0280 31,400 +0.00(+0.00%)
Jan 13, 2020 0.0280 0.0280 0.0280 0.0280 10,000 +0.01(+40.00%)
Jan 10, 2020 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+5.26%)
Jan 08, 2020 0.0190 0.0190 0.0190 0 -0.01(-24.00%)
Jan 07, 2020 0.0250 0.0250 0.0250 0.0250 1,466 +0.00(+0.00%)
Jan 06, 2020 0.0260 0.0284 0.0250 0.0250 20,402 -0.00(-16.39%)
Jan 03, 2020 0.0299 0.0299 0.0299 0.0299 13,000 -0.00(-0.33%)
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.