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 (%)
May 28, 2010 0.1079 0.1079 0.1079 0.1079 7,000 +0.00(+1.03%)
May 25, 2010 0.1068 0.1068 0.1068 0 -0.00(-1.66%)
May 24, 2010 0.1000 0.1086 0.1000 0.1086 7,700 +0.01(+6.68%)
May 21, 2010 0.0990 0.1018 0.0990 0.1018 27,500 +0.00(+0.39%)
May 20, 2010 0.1014 0.1014 0.1014 0.1014 2,500 +0.00(+1.40%)
May 19, 2010 0.0970 0.1099 0.0970 0.1000 5,100 +0.00(+1.52%)
May 18, 2010 0.0985 0.0985 0.0985 0.0985 3,900 -0.02(-17.23%)
May 13, 2010 0.1190 0.1190 0.1190 0 +0.01(+7.79%)
May 12, 2010 0.1230 0.1230 0.1050 0.1104 520,000 -0.01(-8.00%)
May 11, 2010 0.1200 0.1200 0.1200 0.1200 22,500 +0.00(+0.00%)
May 10, 2010 0.1200 0.1200 0.1200 0.1200 127,000 +0.01(+8.70%)
May 07, 2010 0.1345 0.1345 0.1104 0.1104 16,688 -0.02(-13.75%)
May 06, 2010 0.1320 0.1320 0.1280 0.1280 12,692 -0.00(-1.54%)
May 04, 2010 0.1300 0.1300 0.1300 0.1300 0 -0.02(-12.75%)
May 03, 2010 0.1406 0.1490 0.1357 0.1490 7,920 +0.01(+4.20%)
Apr 30, 2010 0.1430 0.1430 0.1430 0.1430 4,700 +0.00(+2.14%)
Apr 29, 2010 0.1400 0.1525 0.1400 0.1400 9,300 -0.01(-7.71%)
Apr 28, 2010 0.1358 0.1517 0.1358 0.1517 12,500 +0.02(+16.69%)
Apr 27, 2010 0.1525 0.1525 0.1300 0.1300 290,000 -0.03(-20.20%)
Apr 26, 2010 0.1579 0.1629 0.1579 0.1629 2,500 +0.01(+6.26%)
Apr 20, 2010 0.1533 0.1533 0.1533 0.1533 0 +0.00(+0.59%)
Apr 19, 2010 0.1522 0.1524 0.1522 0.1524 32,000 -0.00(-2.74%)
Apr 16, 2010 0.1595 0.1716 0.1567 0.1567 7,500 -0.01(-5.03%)
Apr 15, 2010 0.1750 0.1750 0.1600 0.1650 136,182 +0.00(+1.23%)
Apr 14, 2010 0.1583 0.1700 0.1583 0.1630 203,950 +0.02(+12.88%)
Apr 13, 2010 0.1444 0.1444 0.1444 0.1444 1,000 +0.01(+5.40%)
Apr 12, 2010 0.1475 0.1475 0.1300 0.1370 265,000 +0.01(+4.42%)
Apr 09, 2010 0.1315 0.1341 0.1300 0.1312 91,000 +0.00(+0.92%)
Apr 08, 2010 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Apr 06, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 05, 2010 0.1343 0.1343 0.1300 0.1300 100,400 +0.00(+0.00%)
Apr 01, 2010 0.1300 0.1300 0.1300 0 -0.01(-4.06%)
Mar 30, 2010 0.1355 0.1355 0.1355 0.1355 0 +0.00(+2.34%)
Mar 29, 2010 0.1220 0.1324 0.1220 0.1324 3,500 -0.00(-3.00%)
Mar 26, 2010 0.1213 0.1365 0.1160 0.1365 112,000 -0.02(-11.99%)
Mar 25, 2010 0.1551 0.1551 0.1551 0.1551 2,000 +0.02(+11.02%)
Mar 24, 2010 0.1397 0.1397 0.1397 0.1397 2,500 +0.01(+5.28%)
Mar 23, 2010 0.1327 0.1327 0.1327 0.1327 3,000 -0.01(-6.81%)
Mar 22, 2010 0.1490 0.1546 0.1424 0.1424 11,000 -0.00(-1.79%)
Mar 19, 2010 0.1465 0.1510 0.1410 0.1450 21,500 +0.00(+3.20%)
Mar 18, 2010 0.1360 0.1405 0.1336 0.1405 51,000 +0.01(+4.85%)
Mar 17, 2010 0.1400 0.1400 0.1340 0.1340 17,000 -0.01(-6.03%)
Mar 16, 2010 0.1476 0.1476 0.1426 0.1426 42,500 -0.01(-9.29%)
Mar 12, 2010 0.1572 0.1572 0.1572 0.1572 0 -0.00(-1.75%)
Mar 11, 2010 0.1590 0.1612 0.1590 0.1600 19,000 +0.02(+11.89%)
Mar 10, 2010 0.1435 0.1600 0.1400 0.1430 159,500 +0.02(+17.79%)
Mar 09, 2010 0.1385 0.1385 0.1214 0.1214 14,000 -0.01(-10.74%)
Mar 08, 2010 0.1312 0.1441 0.1312 0.1360 5,000 +0.00(+0.74%)
Mar 04, 2010 0.1350 0.1350 0.1350 0.1350 0 -0.00(-0.37%)
Mar 03, 2010 0.1235 0.1355 0.1235 0.1355 152,000 +0.01(+9.27%)
Mar 02, 2010 0.1240 0.1240 0.1240 0.1240 2,500 +0.01(+12.73%)
Mar 01, 2010 0.1100 0.1100 0.1100 0.1100 85,500 -0.00(-0.90%)
Feb 26, 2010 0.1037 0.1171 0.1037 0.1110 28,000 +0.00(+0.91%)
Feb 25, 2010 0.1100 0.1100 0.1100 0.1100 12,000 -0.01(-6.78%)
Feb 19, 2010 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Feb 18, 2010 0.1300 0.1300 0.1180 0.1180 40,580 -0.01(-7.23%)
Feb 17, 2010 0.1274 0.1274 0.1272 0.1272 10,000 +0.01(+8.26%)
Feb 16, 2010 0.1175 0.1175 0.1175 0.1175 10,000 -0.01(-7.26%)
Feb 12, 2010 0.1267 0.1267 0.1267 0 -0.00(-0.86%)
Feb 11, 2010 0.1125 0.1278 0.1125 0.1278 4,500 +0.02(+13.60%)
Feb 10, 2010 0.1125 0.1125 0.1125 0.1125 6,500 -0.02(-14.38%)
Feb 09, 2010 0.1314 0.1314 0.1314 0.1314 7,500 -0.00(-1.72%)
Feb 08, 2010 0.1180 0.1339 0.1180 0.1337 40,150 -0.00(-0.07%)
Feb 05, 2010 0.1230 0.1338 0.1230 0.1338 26,000 -0.00(-3.18%)
Feb 04, 2010 0.1335 0.1382 0.1335 0.1382 3,000 -0.01(-4.23%)
Feb 03, 2010 0.1300 0.1443 0.1300 0.1443 3,000 -0.00(-0.28%)
Feb 02, 2010 0.1350 0.1447 0.1350 0.1447 12,000 +0.02(+17.64%)
Feb 01, 2010 0.1230 0.1230 0.1230 0.1230 21,500 -0.01(-8.55%)
Jan 28, 2010 0.1345 0.1345 0.1345 0.1345 0 -0.01(-6.40%)
Jan 27, 2010 0.1359 0.1437 0.1359 0.1437 5,000 +0.01(+9.19%)
Jan 26, 2010 0.1500 0.1533 0.1316 0.1316 31,800 -0.02(-12.27%)
Jan 25, 2010 0.1400 0.1500 0.1400 0.1500 81,000 +0.01(+3.81%)
Jan 22, 2010 0.1500 0.1500 0.1445 0.1445 52,500 -0.01(-3.99%)
Jan 21, 2010 0.1505 0.1505 0.1505 0.1505 3,000 -0.00(-2.90%)
Jan 20, 2010 0.1500 0.1557 0.1450 0.1550 110,251 +0.00(+1.64%)
Jan 19, 2010 0.1610 0.1610 0.1525 0.1525 89,500 -0.00(-0.97%)
Jan 14, 2010 0.1540 0.1540 0.1540 0 +0.00(+2.46%)
Jan 13, 2010 0.1600 0.1600 0.1375 0.1503 50,000 +0.00(+0.20%)
Jan 12, 2010 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.54%)
Jan 08, 2010 0.1605 0.1605 0.1605 0 +0.01(+3.55%)
Jan 07, 2010 0.1550 0.1600 0.1550 0.1550 37,000 +0.01(+3.33%)
Jan 06, 2010 0.1230 0.1500 0.1230 0.1500 191,000 +0.03(+26.58%)
Jan 05, 2010 0.1185 0.1185 0.1185 0.1185 30,500 -0.00(-0.84%)
Jan 04, 2010 0.1195 0.1195 0.1195 0.1195 4,000 -0.01(-8.08%)
Dec 31, 2009 0.1300 0.1300 0.1300 0 +0.01(+4.17%)
Dec 30, 2009 0.1454 0.1454 0.1248 0.1248 18,500 -0.03(-16.80%)
Dec 28, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.01(+6.23%)
Dec 24, 2009 0.1333 0.1480 0.1333 0.1412 25,100 +0.01(+9.88%)
Dec 23, 2009 0.1210 0.1285 0.1210 0.1285 27,000 +0.00(+0.23%)
Dec 22, 2009 0.1277 0.1282 0.1277 0.1282 20,500 +0.01(+6.83%)
Dec 21, 2009 0.1130 0.1278 0.1130 0.1200 50,600 +0.00(+4.35%)
Dec 18, 2009 0.1150 0.1150 0.1150 0.1150 60,000 -0.00(-1.79%)
Dec 17, 2009 0.1218 0.1218 0.1095 0.1171 39,500 -0.01(-6.32%)
Dec 16, 2009 0.1250 0.1250 0.1250 0.1250 35,000 +0.00(+0.32%)
Dec 15, 2009 0.1350 0.1350 0.1246 0.1246 85,000 +0.00(+4.09%)
Dec 14, 2009 0.1197 0.1197 0.1197 0.1197 1,500 +0.00(+2.31%)
Dec 11, 2009 0.1375 0.1375 0.1170 0.1170 125,000 -0.02(-14.91%)
Dec 10, 2009 0.1375 0.1375 0.1375 0.1375 3,000 -0.01(-8.39%)
Dec 09, 2009 0.1475 0.1501 0.1370 0.1501 10,500 +0.00(+0.07%)
Dec 08, 2009 0.1500 0.1500 0.1500 0.1500 4,904 -0.01(-5.06%)
Dec 07, 2009 0.1560 0.1580 0.1480 0.1580 41,000 +0.02(+15.75%)
Dec 04, 2009 0.1559 0.1560 0.1365 0.1365 27,100 -0.01(-3.87%)
Dec 03, 2009 0.1495 0.1500 0.1420 0.1420 32,000 +0.01(+7.17%)
Dec 02, 2009 0.1506 0.1506 0.1325 0.1325 5,200 -0.02(-12.71%)
Dec 01, 2009 0.1515 0.1518 0.1385 0.1518 15,500 +0.02(+12.44%)
Nov 30, 2009 0.1400 0.1400 0.1350 0.1350 20,000 -0.02(-13.24%)
Nov 27, 2009 0.1500 0.1556 0.1500 0.1556 9,000 -0.01(-7.10%)
Nov 25, 2009 0.1674 0.1720 0.1674 0.1675 32,000 +0.01(+8.34%)
Nov 23, 2009 0.1546 0.1546 0.1546 0 -0.00(-1.59%)
Nov 20, 2009 0.1620 0.1620 0.1440 0.1571 10,000 +0.01(+8.20%)
Nov 19, 2009 0.1540 0.1626 0.1400 0.1452 100,500 -0.01(-7.52%)
Nov 18, 2009 0.1570 0.1570 0.1570 0.1570 1,000 -0.00(-1.13%)
Nov 17, 2009 0.1588 0.1588 0.1588 0.1588 5,000 -0.03(-15.08%)
Nov 16, 2009 0.1870 0.1870 0.1870 0.1870 2,500 +0.01(+5.65%)
Nov 11, 2009 0.1770 0.1770 0.1770 0.1770 0 -0.05(-20.84%)
Nov 10, 2009 0.1490 0.2430 0.1490 0.2236 465,200 +0.06(+34.29%)
Nov 09, 2009 0.1922 0.1922 0.1484 0.1665 38,000 -0.02(-11.90%)
Nov 06, 2009 0.1745 0.1890 0.1464 0.1890 47,500 -0.01(-4.55%)
Nov 05, 2009 0.1900 0.1980 0.1900 0.1980 20,000 +0.03(+15.59%)
Nov 04, 2009 0.1750 0.1760 0.1713 0.1713 30,000 -0.00(-2.56%)
Nov 03, 2009 0.1600 0.1758 0.1600 0.1758 25,000 +0.02(+9.46%)
Nov 02, 2009 0.1613 0.1613 0.1606 0.1606 15,000 -0.01(-6.52%)
Oct 30, 2009 0.1695 0.1720 0.1695 0.1718 5,600 -0.00(-1.15%)
Oct 29, 2009 0.1700 0.1738 0.1700 0.1738 36,306 +0.01(+8.63%)
Oct 28, 2009 0.1730 0.1730 0.1600 0.1600 30,000 -0.03(-15.79%)
Oct 27, 2009 0.1900 0.1900 0.1900 0.1900 108,840 -0.02(-8.30%)
Oct 26, 2009 0.2072 0.2072 0.2072 0.2072 12,500 -0.03(-12.20%)
Oct 23, 2009 0.2407 0.2407 0.2265 0.2360 23,000 +0.01(+2.83%)
Oct 22, 2009 0.2317 0.2317 0.2290 0.2295 13,000 +0.00(+0.39%)
Oct 21, 2009 0.2480 0.2484 0.2286 0.2286 38,500 -0.02(-8.01%)
Oct 20, 2009 0.2432 0.2492 0.2400 0.2485 74,500 +0.01(+2.14%)
Oct 19, 2009 0.2350 0.2475 0.2100 0.2433 254,500 -0.00(-0.29%)
Oct 16, 2009 0.2480 0.2532 0.2082 0.2440 255,000 +0.00(+1.67%)
Oct 15, 2009 0.2235 0.2400 0.2235 0.2400 67,302 +0.01(+2.61%)
Oct 14, 2009 0.2090 0.2482 0.2090 0.2339 76,500 +0.04(+23.76%)
Oct 13, 2009 0.1965 0.1995 0.1870 0.1890 228,000 -0.00(-0.47%)
Oct 09, 2009 0.1899 0.1899 0.1899 0.1899 0 +0.00(+2.65%)
Oct 08, 2009 0.1915 0.1921 0.1795 0.1850 127,900 +0.01(+3.06%)
Oct 07, 2009 0.1728 0.1795 0.1646 0.1795 139,700 +0.02(+13.61%)
Oct 06, 2009 0.1732 0.1733 0.1580 0.1580 7,000 -0.01(-4.65%)
Oct 05, 2009 0.1703 0.1703 0.1657 0.1657 25,000 +0.01(+3.56%)
Oct 02, 2009 0.1540 0.1695 0.1540 0.1600 35,212 -0.01(-6.32%)
Oct 01, 2009 0.1754 0.1754 0.1661 0.1708 25,000 +0.00(+0.77%)
Sep 30, 2009 0.1695 0.1695 0.1695 0.1695 5,500 +0.00(+0.30%)
Sep 29, 2009 0.1739 0.1760 0.1605 0.1690 130,500 -0.01(-3.21%)
Sep 28, 2009 0.3135 0.3135 0.1685 0.1746 127,500 -0.13(-43.20%)
Sep 25, 2009 0.1777 0.3260 0.1777 0.3074 370,500 +0.14(+81.36%)
Sep 24, 2009 0.1698 0.1700 0.1640 0.1695 84,000 +0.00(+1.74%)
Sep 23, 2009 0.1615 0.1712 0.1586 0.1666 30,000 -0.00(-1.13%)
Sep 18, 2009 0.1685 0.1685 0.1685 0 +0.01(+5.31%)
Sep 16, 2009 0.1600 0.1600 0.1600 0 -0.00(-0.74%)
Sep 15, 2009 0.1670 0.1670 0.1435 0.1612 55,000 -0.01(-4.50%)
Sep 14, 2009 0.1700 0.1700 0.1688 0.1688 43,000 -0.00(-0.71%)
Sep 11, 2009 0.1656 0.1700 0.1400 0.1700 170,000 +0.02(+12.58%)
Sep 10, 2009 0.1510 0.1510 0.1510 0.1510 10,000 -0.01(-5.63%)
Sep 09, 2009 0.1655 0.1671 0.1600 0.1600 65,500 +0.01(+3.23%)
Sep 08, 2009 0.1410 0.1675 0.1410 0.1550 519,000 +0.01(+9.93%)
Sep 04, 2009 0.1364 0.1410 0.1364 0.1410 20,000 +0.01(+4.44%)
Sep 03, 2009 0.1343 0.1350 0.1343 0.1350 50,000 +0.01(+10.66%)
Sep 02, 2009 0.1222 0.1314 0.1220 0.1220 75,500 +0.01(+9.32%)
Sep 01, 2009 0.1116 0.1116 0.1116 0.1116 20,000 -0.02(-16.03%)
Aug 28, 2009 0.1329 0.1329 0.1329 0 +0.01(+5.90%)
Aug 26, 2009 0.1260 0.1260 0.1255 0.1255 99,500 -0.00(-2.03%)
Aug 25, 2009 0.1310 0.1310 0.1281 0.1281 18,649 -0.01(-3.97%)
Aug 24, 2009 0.1180 0.1334 0.1180 0.1334 29,000 +0.00(+1.06%)
Aug 21, 2009 0.1230 0.1320 0.1230 0.1320 20,000 +0.00(+0.99%)
Aug 20, 2009 0.1205 0.1307 0.1205 0.1307 18,000 -0.00(-0.15%)
Aug 19, 2009 0.1309 0.1309 0.1309 0.1309 25,000 +0.02(+18.46%)
Aug 18, 2009 0.1298 0.1299 0.1105 0.1105 24,200 -0.02(-14.80%)
Aug 17, 2009 0.1200 0.1297 0.1127 0.1297 25,000 -0.00(-0.31%)
Aug 14, 2009 0.1260 0.1369 0.1242 0.1301 158,500 +0.00(+2.44%)
Aug 13, 2009 0.1210 0.1270 0.1210 0.1270 16,000 -0.00(-3.42%)
Aug 12, 2009 0.1304 0.1315 0.1270 0.1315 50,000 -0.00(-2.30%)
Aug 11, 2009 0.1325 0.1367 0.1250 0.1346 209,300 +0.00(+0.90%)
Aug 10, 2009 0.1275 0.1387 0.1220 0.1334 128,000 +0.00(+1.06%)
Aug 07, 2009 0.1324 0.1412 0.1275 0.1320 35,500 +0.00(+3.13%)
Aug 06, 2009 0.1384 0.1390 0.1200 0.1280 120,000 -0.00(-1.54%)
Aug 05, 2009 0.1290 0.1430 0.1290 0.1300 42,000 +0.02(+14.54%)
Jul 31, 2009 0.1135 0.1135 0.1135 0 -0.00(-2.16%)
Jul 30, 2009 0.1160 0.1160 0.1160 0.1160 5,000 -0.01(-7.20%)
Jul 28, 2009 0.1250 0.1250 0.1250 0.1250 0 +0.01(+10.62%)
Jul 23, 2009 0.1065 0.1130 0.1130 0.1130 126,000 +0.01(+8.65%)
Jul 22, 2009 0.0925 0.1040 0.0906 0.1040 2,500 +0.01(+15.56%)
Jul 21, 2009 0.0930 0.0945 0.0900 0.0900 25,000 -0.01(-10.89%)
Jul 20, 2009 0.1065 0.1065 0.1010 0.1010 14,000 -0.01(-10.22%)
Jul 16, 2009 0.1125 0.1125 0.1125 0 +0.00(+1.81%)
Jul 15, 2009 0.1015 0.1105 0.1015 0.1105 4,000 +0.03(+33.94%)
Jul 14, 2009 0.0930 0.0935 0.0825 0.0825 8,000 +0.00(+6.18%)
Jul 13, 2009 0.1000 0.1000 0.0777 0.0777 34,500 -0.02(-22.30%)
Jul 10, 2009 0.1000 0.1000 0.1000 0.1000 100,000 +0.01(+7.53%)
Jul 09, 2009 0.0930 0.0930 0.0930 0.0930 34,000 +0.00(+0.54%)
Jul 08, 2009 0.0915 0.0930 0.0850 0.0925 103,000 +0.00(+0.54%)
Jul 06, 2009 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Jul 02, 2009 0.0940 0.1045 0.0920 0.0920 4,400 -0.03(-25.51%)
Jun 29, 2009 0.1235 0.1235 0.1235 0 +0.03(+30.00%)
Jun 24, 2009 0.0950 0.0950 0.0950 0.0950 0 -0.02(-14.41%)
Jun 18, 2009 0.1110 0.1110 0.1110 0 +0.01(+9.90%)
Jun 17, 2009 0.0910 0.1010 0.0910 0.1010 101,000 +0.01(+6.32%)
Jun 16, 2009 0.0950 0.0950 0.0950 0.0950 11,000 -0.01(-5.00%)
Jun 15, 2009 0.0940 0.1000 0.0940 0.1000 91,000 -0.00(-2.53%)
Jun 12, 2009 0.1145 0.1145 0.1000 0.1026 20,942 -0.01(-11.93%)
Jun 11, 2009 0.1165 0.1165 0.1165 0.1165 8,000 -0.00(-1.27%)
Jun 10, 2009 0.1150 0.1200 0.1150 0.1180 129,500 +0.02(+23.82%)
Jun 09, 2009 0.1060 0.1060 0.0953 0.0953 13,850 -0.01(-6.75%)
Jun 08, 2009 0.1022 0.1022 0.1022 0.1022 6,200 +0.01(+11.09%)
Jun 03, 2009 0.0920 0.0920 0.0920 0.0920 0 -0.01(-13.86%)
Jun 02, 2009 0.1068 0.1068 0.1068 0.1068 4,000 +0.01(+13.62%)
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.