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 (%)
May 31, 2013 0.0484 0.0533 0.0400 0.0533 6,200 +0.01(+15.87%)
May 30, 2013 0.0485 0.0485 0.0460 0.0460 559,000 +0.00(+0.00%)
May 29, 2013 0.0460 0.0460 0.0460 0.0460 2,400 +0.00(+0.00%)
May 28, 2013 0.0484 0.0484 0.0460 0.0460 82,500 -0.00(-5.35%)
May 24, 2013 0.0486 0.0486 0.0486 0.0486 61,000 +0.00(+5.65%)
May 23, 2013 0.0485 0.0485 0.0400 0.0460 18,000 +0.00(+0.00%)
May 22, 2013 0.0487 0.0487 0.0460 0.0460 139,000 -0.02(-33.24%)
May 20, 2013 0.0689 0.0689 0.0689 0 +0.02(+56.59%)
May 17, 2013 0.0410 0.0440 0.0410 0.0440 51,000 +0.00(+10.28%)
May 16, 2013 0.0493 0.0493 0.0340 0.0399 280,000 -0.01(-13.26%)
May 15, 2013 0.0493 0.0493 0.0315 0.0460 552,000 -0.00(-7.82%)
May 09, 2013 0.0499 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
May 08, 2013 0.0499 0.0499 0.0450 0.0499 90,611 +0.01(+34.86%)
May 02, 2013 0.0370 0.0370 0.0370 0 -0.01(-25.55%)
Apr 30, 2013 0.0497 0.0497 0.0497 0 -0.00(-8.64%)
Apr 29, 2013 0.0544 0.0544 0.0544 0.0544 1,500 +0.01(+15.74%)
Apr 26, 2013 0.0491 0.0491 0.0470 0.0470 26,000 -0.00(-3.89%)
Apr 24, 2013 0.0489 0.0489 0.0489 0.0489 0 +0.01(+37.75%)
Apr 23, 2013 0.0355 0.0355 0.0355 0.0355 65,000 -0.01(-27.25%)
Apr 22, 2013 0.0350 0.0488 0.0350 0.0488 204,000 -0.00(-2.40%)
Apr 18, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Apr 17, 2013 0.0490 0.0490 0.0490 0.0490 4,000 -0.00(-2.00%)
Apr 16, 2013 0.0490 0.0500 0.0490 0.0500 500,000 +0.00(+2.04%)
Apr 15, 2013 0.0419 0.0490 0.0315 0.0490 710,350 +0.01(+22.50%)
Apr 12, 2013 0.0494 0.0494 0.0400 0.0400 97,500 -0.02(-37.89%)
Apr 11, 2013 0.0644 0.0644 0.0644 0.0644 1,000 +0.00(+0.31%)
Apr 10, 2013 0.0642 0.0642 0.0642 0.0642 3,500 +0.00(+8.45%)
Apr 04, 2013 0.0592 0.0592 0.0592 0 +0.02(+34.55%)
Apr 02, 2013 0.0440 0.0440 0.0440 0.0440 33,500 -0.01(-10.39%)
Mar 27, 2013 0.0491 0.0491 0.0491 2,000 -0.01(-20.16%)
Mar 26, 2013 0.0615 0.0615 0.0615 0.0615 1,000 -0.00(-3.45%)
Mar 22, 2013 0.0637 0.0637 0.0637 1,400 +0.00(+0.16%)
Mar 21, 2013 0.0480 0.0636 0.0480 0.0636 4,266 -0.01(-13.23%)
Mar 12, 2013 0.0733 0.0733 0.0733 3,500 +0.01(+25.51%)
Mar 11, 2013 0.0530 0.0584 0.0530 0.0584 26,000 -0.02(-25.13%)
Mar 07, 2013 0.0780 0.0780 0.0780 400 +0.01(+14.20%)
Feb 28, 2013 0.0683 0.0683 0.0683 3,000 +0.00(+7.73%)
Feb 26, 2013 0.0634 0.0634 0.0634 0.0634 0 -0.00(-0.16%)
Feb 25, 2013 0.0635 0.0635 0.0502 0.0635 4,750 -0.01(-7.30%)
Feb 22, 2013 0.0685 0.0685 0.0685 0.0685 9,000 +0.01(+14.17%)
Feb 21, 2013 0.0540 0.0640 0.0540 0.0600 355,725 -0.01(-13.04%)
Feb 20, 2013 0.0530 0.0690 0.0500 0.0690 439,500 -0.01(-7.01%)
Feb 19, 2013 0.0700 0.0742 0.0590 0.0742 74,000 +0.00(+6.00%)
Feb 15, 2013 0.0700 0.0700 0.0700 0.0700 97,000 -0.01(-9.68%)
Feb 14, 2013 0.0775 0.0775 0.0775 0.0775 112,850 +0.01(+10.71%)
Feb 13, 2013 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-1.55%)
Feb 11, 2013 0.0711 0.0711 0.0711 0 -0.00(-5.20%)
Feb 08, 2013 0.0750 0.0750 0.0750 0.0750 72,000 -0.00(-0.13%)
Feb 07, 2013 0.0800 0.0800 0.0751 0.0751 33,100 -0.01(-9.08%)
Feb 06, 2013 0.0750 0.0852 0.0750 0.0826 40,560 -0.01(-13.33%)
Feb 01, 2013 0.0953 0.0953 0.0953 28,000 +0.01(+5.89%)
Jan 31, 2013 0.0840 0.0952 0.0840 0.0900 39,265 -0.01(-9.27%)
Jan 28, 2013 0.0992 0.0992 0.0992 16,000 -0.00(-0.10%)
Jan 25, 2013 0.0978 0.0993 0.0978 0.0993 12,900 +0.01(+15.20%)
Jan 24, 2013 0.0890 0.0999 0.0862 0.0862 16,250 -0.01(-13.80%)
Jan 23, 2013 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-4.85%)
Jan 17, 2013 0.1051 0.1051 0.1051 0 +0.00(+2.14%)
Jan 16, 2013 0.1166 0.1166 0.1029 0.1029 99,222 -0.02(-18.85%)
Jan 10, 2013 0.1268 0.1268 0.1268 0.1268 0 +0.04(+39.34%)
Jan 09, 2013 0.0937 0.0937 0.0910 0.0910 9,500 -0.00(-1.94%)
Jan 07, 2013 0.0928 0.0928 0.0928 0 -0.01(-8.12%)
Jan 03, 2013 0.1010 0.1010 0.1010 0.1010 0 +0.01(+15.30%)
Jan 02, 2013 0.0860 0.0876 0.0860 0.0876 64,000 +0.00(+3.06%)
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%)
Oct 01, 2012 0.1470 0.1470 0.1470 0.1470 700 +0.01(+5.00%)
Sep 28, 2012 0.1500 0.1550 0.1400 0.1400 81,000 -0.01(-6.67%)
Sep 27, 2012 0.1600 0.1600 0.1500 0.1500 31,000 -0.00(-0.33%)
Sep 25, 2012 0.1505 0.1505 0.1505 1,250 -0.02(-10.63%)
Sep 24, 2012 0.1835 0.1835 0.1530 0.1684 65,024 +0.02(+11.52%)
Sep 21, 2012 0.1625 0.1625 0.1510 0.1510 17,500 -0.02(-11.18%)
Sep 20, 2012 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.59%)
Sep 19, 2012 0.1690 0.1690 0.1690 0.1690 6,250 -0.01(-5.06%)
Sep 18, 2012 0.1780 0.1780 0.1780 0.1780 100 +0.02(+10.29%)
Sep 14, 2012 0.1614 0.1614 0.1614 1,000 -0.01(-8.24%)
Sep 13, 2012 0.1780 0.1780 0.1740 0.1759 99,000 +0.00(+1.91%)
Sep 12, 2012 0.1726 0.1726 0.1726 0.1726 7,150 +0.01(+8.35%)
Sep 11, 2012 0.1568 0.1594 0.1568 0.1593 22,000 -0.01(-4.84%)
Sep 10, 2012 0.1500 0.1674 0.1500 0.1674 26,650 +0.03(+24.18%)
Sep 06, 2012 0.1348 0.1348 0.1348 0 +0.00(+0.00%)
Sep 05, 2012 0.1490 0.1490 0.1348 0.1348 10,000 +0.00(+0.15%)
Aug 30, 2012 0.1346 0.1346 0.1346 0 -0.00(-3.17%)
Aug 29, 2012 0.0960 0.1390 0.0960 0.1390 46,675 +0.03(+28.70%)
Aug 27, 2012 0.1080 0.1080 0.1080 0.1080 30,500 +0.01(+13.68%)
Aug 24, 2012 0.1000 0.1000 0.0950 0.0950 22,000 -0.01(-13.64%)
Aug 23, 2012 0.1211 0.1211 0.1060 0.1100 190,545 +0.01(+10.00%)
Aug 21, 2012 0.1000 0.1000 0.1000 0 +0.00(+4.17%)
Aug 20, 2012 0.0960 0.0960 0.0960 0.0960 26,000 -0.02(-17.45%)
Aug 17, 2012 0.1163 0.1163 0.1163 0.1163 1,500 +0.00(+0.00%)
Aug 15, 2012 0.1163 0.1163 0.1163 7,000 +0.01(+4.77%)
Aug 11, 2012 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
Aug 10, 2012 0.0950 0.1110 0.0950 0.1110 4,500 +0.02(+23.33%)
Aug 09, 2012 0.1080 0.1080 0.0900 0.0900 59,000 -0.02(-16.67%)
Aug 08, 2012 0.1080 0.1080 0.1080 0.1080 6,000 +0.01(+5.06%)
Aug 07, 2012 0.1028 0.1028 0.1028 0.1028 3,000 -0.02(-17.76%)
Aug 06, 2012 0.1035 0.1250 0.1035 0.1250 3,000 +0.01(+12.92%)
Aug 02, 2012 0.1107 0.1107 0.1107 0 -0.00(-3.66%)
Jul 31, 2012 0.1149 0.1149 0.1149 0 -0.00(-2.63%)
Jul 27, 2012 0.1180 0.1180 0.1180 0 -0.01(-4.76%)
Jul 26, 2012 0.1180 0.1239 0.1180 0.1239 86,800 +0.02(+13.98%)
Jul 24, 2012 0.1087 0.1087 0.1087 1,000 -0.01(-10.53%)
Jul 20, 2012 0.1215 0.1215 0.1215 1,000 -0.01(-9.33%)
Jul 19, 2012 0.1265 0.1340 0.1040 0.1340 12,000 +0.01(+5.51%)
Jul 18, 2012 0.1050 0.1270 0.1050 0.1270 46,000 +0.01(+7.99%)
Jul 10, 2012 0.1176 0.1176 0.1176 2,000 -0.01(-7.76%)
Jul 09, 2012 0.1275 0.1275 0.1275 0.1275 4,500 +0.01(+4.42%)
Jun 27, 2012 0.1221 0.1221 0.1221 0 +0.01(+10.00%)
Jun 20, 2012 0.1110 0.1110 0.1110 0 +0.00(+3.74%)
Jun 19, 2012 0.1190 0.1190 0.1070 0.1070 6,800 -0.01(-5.89%)
Jun 15, 2012 0.1137 0.1137 0.1137 0 -0.00(-1.98%)
Jun 14, 2012 0.1367 0.1367 0.1160 0.1160 4,900 -0.01(-5.61%)
Jun 13, 2012 0.1229 0.1229 0.1229 0.1229 500 +0.00(+2.85%)
Jun 12, 2012 0.1195 0.1195 0.1195 0.1195 4,500 -0.00(-0.42%)
Jun 11, 2012 0.0769 0.1346 0.0769 0.1200 67,500 -0.02(-14.71%)
Jun 08, 2012 0.1160 0.1407 0.1160 0.1407 3,000 +0.01(+8.40%)
Jun 06, 2012 0.1298 0.1298 0.1298 500 +0.01(+8.17%)
Jun 05, 2012 0.1200 0.1200 0.1200 0.1200 20,000 -0.02(-17.13%)
Jun 04, 2012 0.1448 0.1448 0.1448 0.1448 2,000 +0.01(+10.37%)
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.