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 27, 2014 0.0603 0.0603 0.0603 0.0603 0 -0.00(-6.94%)
May 23, 2014 0.0648 0.0648 0.0648 0 +0.00(+0.31%)
May 22, 2014 0.0646 0.0646 0.0646 0.0646 1,500 +0.01(+11.19%)
May 21, 2014 0.0599 0.0599 0.0581 0.0581 52,000 -0.00(-3.33%)
May 20, 2014 0.0450 0.0601 0.0450 0.0601 19,150 -0.00(-6.97%)
May 13, 2014 0.0646 0.0646 0.0646 0.0646 0 +0.00(+0.00%)
May 09, 2014 0.0646 0.0646 0.0646 0 +0.00(+0.00%)
May 07, 2014 0.0646 0.0646 0.0646 0 +0.00(+0.00%)
May 06, 2014 0.0646 0.0646 0.0646 0.0646 500 +0.00(+0.31%)
May 05, 2014 0.0450 0.0644 0.0450 0.0644 7,200 +0.00(+3.87%)
Apr 30, 2014 0.0620 0.0620 0.0620 0.0620 0 -0.01(-9.49%)
Apr 25, 2014 0.0685 0.0685 0.0685 0 -0.00(-6.16%)
Apr 24, 2014 0.0712 0.0730 0.0680 0.0730 16,400 -0.00(-0.14%)
Apr 23, 2014 0.0640 0.0731 0.0640 0.0731 3,000 +0.01(+14.22%)
Apr 22, 2014 0.0540 0.0640 0.0540 0.0640 30,000 +0.00(+0.00%)
Apr 21, 2014 0.0663 0.0663 0.0640 0.0640 6,500 +0.00(+0.00%)
Apr 16, 2014 0.0640 0.0640 0.0640 0 -0.00(-0.62%)
Apr 11, 2014 0.0644 0.0644 0.0644 0 +0.01(+12.98%)
Apr 08, 2014 0.0570 0.0570 0.0570 0 +0.02(+40.74%)
Apr 07, 2014 0.0405 0.0405 0.0405 0.0405 10,000 -0.02(-32.16%)
Apr 04, 2014 0.0597 0.0597 0.0597 0.0597 0 +0.01(+12.85%)
Mar 31, 2014 0.0529 0.0529 0.0529 0 -0.00(-3.47%)
Mar 28, 2014 0.0548 0.0548 0.0548 0.0548 0 +0.00(+0.00%)
Mar 27, 2014 0.0548 0.0548 0.0548 0.0548 1,500 -0.00(-6.64%)
Mar 25, 2014 0.0587 0.0587 0.0587 0.0587 0 +0.01(+17.40%)
Mar 24, 2014 0.0494 0.0500 0.0494 0.0500 8,205 +0.01(+13.64%)
Mar 21, 2014 0.0440 0.0440 0.0440 0.0440 0 -0.01(-12.00%)
Mar 17, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 14, 2014 0.0419 0.0547 0.0419 0.0500 0 +0.00(+0.00%)
Mar 12, 2014 0.0500 0.0500 0.0500 0 -0.00(-8.42%)
Mar 10, 2014 0.0546 0.0546 0.0546 0 -0.01(-8.54%)
Mar 06, 2014 0.0597 0.0597 0.0597 0 -0.00(-4.48%)
Mar 05, 2014 0.0625 0.0625 0.0625 0.0625 1,000 +0.00(+5.57%)
Mar 04, 2014 0.0592 0.0592 0.0592 0.0592 2,500 +0.00(+0.00%)
Feb 28, 2014 0.0592 0.0592 0.0592 0 +0.00(+0.51%)
Feb 27, 2014 0.0589 0.0589 0.0589 0.0589 1,500 -0.00(-0.51%)
Feb 25, 2014 0.0592 0.0592 0.0592 0.0592 0 +0.00(+0.68%)
Feb 21, 2014 0.0588 0.0588 0.0588 0 -0.00(-1.01%)
Feb 19, 2014 0.0594 0.0594 0.0594 0.0594 0 -0.00(-0.83%)
Feb 18, 2014 0.0548 0.0599 0.0548 0.0599 21,250 +0.00(+0.34%)
Feb 13, 2014 0.0597 0.0597 0.0597 0 -0.00(-6.57%)
Feb 10, 2014 0.0639 0.0639 0.0639 0.0639 0 +0.00(+7.58%)
Feb 07, 2014 0.0595 0.0595 0.0467 0.0594 0 -0.00(-6.90%)
Feb 06, 2014 0.0638 0.0638 0.0638 0.0638 1,500 +0.00(+0.16%)
Feb 05, 2014 0.0591 0.0637 0.0591 0.0637 1,250 +0.02(+52.39%)
Jan 31, 2014 0.0418 0.0418 0.0418 0 -0.01(-12.92%)
Jan 23, 2014 0.0480 0.0480 0.0480 0 +0.00(+4.12%)
Jan 17, 2014 0.0461 0.0461 0.0461 0 +0.01(+31.71%)
Jan 16, 2014 0.0350 0.0350 0.0350 0.0350 2,000 -0.01(-28.57%)
Jan 14, 2014 0.0490 0.0490 0.0490 0.0490 0 -0.00(-4.11%)
Jan 13, 2014 0.0510 0.0511 0.0510 0.0511 10,750 +0.02(+46.00%)
Jan 10, 2014 0.0509 0.0509 0.0350 0.0350 125,000 -0.02(-31.51%)
Jan 09, 2014 0.0511 0.0511 0.0511 0.0511 500 +0.00(+8.03%)
Jan 06, 2014 0.0473 0.0473 0.0473 0 +0.01(+31.39%)
Jan 03, 2014 0.0474 0.0521 0.0360 0.0360 0 -0.01(-24.05%)
Jan 02, 2014 0.0474 0.0474 0.0474 0.0474 500 +0.00(+11.53%)
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%)
Oct 01, 2013 0.0680 0.0680 0.0330 0.0330 522,000 -0.02(-39.89%)
Sep 30, 2013 0.0551 0.0551 0.0549 0.0549 4,999 -0.02(-27.95%)
Sep 27, 2013 0.0778 0.0778 0.0762 0.0762 1,900 +0.01(+22.71%)
Sep 26, 2013 0.0777 0.0777 0.0621 0.0621 31,000 -0.01(-19.35%)
Sep 25, 2013 0.0760 0.0770 0.0760 0.0770 2,000 +0.00(+5.48%)
Sep 24, 2013 0.0731 0.0731 0.0714 0.0730 32,000 +0.01(+25.86%)
Sep 23, 2013 0.0731 0.0731 0.0580 0.0580 7,000 -0.02(-26.02%)
Sep 19, 2013 0.0784 0.0784 0.0784 0 +0.00(+0.51%)
Sep 16, 2013 0.0780 0.0780 0.0780 0 -0.00(-5.57%)
Sep 12, 2013 0.0826 0.0826 0.0826 0 +0.01(+11.62%)
Sep 11, 2013 0.0530 0.0740 0.0490 0.0740 90,500 +0.01(+19.35%)
Sep 10, 2013 0.0620 0.0700 0.0620 0.0620 38,900 -0.00(-1.43%)
Sep 09, 2013 0.0491 0.0629 0.0480 0.0629 5,250 +0.02(+39.78%)
Sep 06, 2013 0.0483 0.0483 0.0450 0.0450 237,000 +0.00(+10.84%)
Sep 05, 2013 0.0406 0.0406 0.0406 0.0406 171,000 -0.00(-5.80%)
Sep 04, 2013 0.0431 0.0431 0.0431 0.0431 275 -0.00(-9.83%)
Aug 30, 2013 0.0478 0.0478 0.0478 0 -0.00(-0.42%)
Aug 28, 2013 0.0480 0.0480 0.0480 0 +0.00(+0.21%)
Aug 26, 2013 0.0479 0.0479 0.0479 0 +0.00(+0.00%)
Aug 23, 2013 0.0477 0.0479 0.0450 0.0479 42,250 +0.01(+19.75%)
Aug 22, 2013 0.0400 0.0400 0.0400 0.0400 30,000 -0.01(-24.39%)
Aug 21, 2013 0.0481 0.0529 0.0481 0.0529 14,500 +0.00(+4.75%)
Aug 20, 2013 0.0505 0.0505 0.0505 0.0505 80,000 -0.00(-5.43%)
Aug 19, 2013 0.0534 0.0534 0.0534 0.0534 2,500 +0.00(+0.00%)
Aug 16, 2013 0.0534 0.0534 0.0534 0.0534 3,500 -0.00(-0.19%)
Aug 15, 2013 0.0485 0.0535 0.0485 0.0535 200,000 +0.00(+10.08%)
Aug 13, 2013 0.0486 0.0486 0.0486 0.0486 0 +0.01(+15.71%)
Aug 12, 2013 0.0487 0.0487 0.0400 0.0420 36,000 +0.01(+23.53%)
Aug 09, 2013 0.0534 0.0534 0.0290 0.0340 14,000 -0.02(-35.85%)
Aug 07, 2013 0.0530 0.0530 0.0530 0 +0.02(+47.22%)
Aug 06, 2013 0.0360 0.0360 0.0360 0.0360 40,000 -0.01(-20.00%)
Aug 05, 2013 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-15.41%)
Aug 02, 2013 0.0532 0.0532 0.0532 0.0532 3,000 -0.00(-0.37%)
Aug 01, 2013 0.0534 0.0534 0.0534 0.0534 12,500 -0.00(-0.19%)
Jul 31, 2013 0.0535 0.0535 0.0535 0.0535 1,500 -0.00(-0.19%)
Jul 26, 2013 0.0536 0.0536 0.0536 0 -0.00(-2.55%)
Jul 23, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 18, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 16, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 15, 2013 0.0579 0.0579 0.0550 0.0550 66,500 -0.00(-4.84%)
Jul 11, 2013 0.0578 0.0578 0.0578 0 +0.00(+0.70%)
Jul 10, 2013 0.0574 0.0574 0.0574 0.0574 2,500 +0.00(+0.70%)
Jul 08, 2013 0.0570 0.0570 0.0570 0.0570 0 +0.00(+3.64%)
Jul 05, 2013 0.0569 0.0569 0.0550 0.0550 24,500 -0.00(-3.68%)
Jul 02, 2013 0.0571 0.0571 0.0571 0 +0.01(+24.13%)
Jul 01, 2013 0.0410 0.0460 0.0410 0.0460 43,200 -0.01(-19.72%)
Jun 28, 2013 0.0573 0.0573 0.0573 0.0573 1,750 -0.00(-1.21%)
Jun 27, 2013 0.0576 0.0580 0.0576 0.0580 14,000 +0.01(+28.89%)
Jun 26, 2013 0.0550 0.0575 0.0450 0.0450 7,700 -0.01(-18.18%)
Jun 25, 2013 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-12.56%)
Jun 20, 2013 0.0629 0.0629 0.0629 0.0629 0 -0.01(-8.44%)
Jun 18, 2013 0.0687 0.0687 0.0687 0 +0.01(+14.50%)
Jun 17, 2013 0.0600 0.0600 0.0600 0.0600 6,250 -0.01(-14.29%)
Jun 13, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 12, 2013 0.0700 0.0700 0.0603 0.0700 41,000 +0.00(+0.00%)
Jun 11, 2013 0.0735 0.0735 0.0700 0.0700 92,200 +0.00(+0.00%)
Jun 07, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 06, 2013 0.0679 0.0700 0.0679 0.0700 78,250 +0.01(+20.27%)
Jun 05, 2013 0.0582 0.0582 0.0582 0.0582 32,000 +0.00(+8.99%)
Jun 04, 2013 0.0534 0.0534 0.0534 0.0534 42,000 -0.00(-0.56%)
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.