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 (%)
May 28, 2021 0.0405 0.0405 0.0405 0 -0.00(-8.99%)
May 27, 2021 0.0410 0.0445 0.0410 0.0445 60,000 +0.00(+5.45%)
May 21, 2021 0.0422 0.0422 0.0422 0 +0.01(+26.73%)
May 20, 2021 0.0329 0.0333 0.0329 0.0333 31,000 -0.00(-4.86%)
May 18, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 13, 2021 0.0350 0.0350 0.0350 0 -0.00(-5.91%)
May 12, 2021 0.0370 0.0372 0.0370 0.0372 100,000 +0.00(+0.27%)
May 07, 2021 0.0371 0.0371 0.0371 0 -0.00(-6.78%)
May 06, 2021 0.0436 0.0436 0.0398 0.0398 10,600 -0.00(-6.13%)
May 05, 2021 0.0399 0.0424 0.0399 0.0424 34,110 +0.00(+9.00%)
May 04, 2021 0.0390 0.0390 0.0389 0.0389 2,000 -0.00(-5.12%)
Apr 30, 2021 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Apr 28, 2021 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Apr 27, 2021 0.0410 0.0410 0.0410 0.0410 15,000 +0.00(+0.00%)
Apr 26, 2021 0.0410 0.0410 0.0410 0.0410 1,500 -0.00(-2.38%)
Apr 23, 2021 0.0420 0.0420 0.0420 0.0420 20,000 +0.01(+18.31%)
Apr 21, 2021 0.0355 0.0355 0.0355 0 -0.00(-8.03%)
Apr 20, 2021 0.0386 0.0386 0.0386 0.0386 5,000 +0.00(+10.29%)
Apr 19, 2021 0.0350 0.0350 0.0350 23 +0.00(+0.00%)
Apr 15, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 14, 2021 0.0399 0.0399 0.0350 0.0350 66,000 -0.00(-9.56%)
Apr 12, 2021 0.0387 0.0387 0.0387 0 +0.00(+10.57%)
Apr 08, 2021 0.0350 0.0350 0.0350 0 -0.01(-16.67%)
Apr 06, 2021 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Apr 01, 2021 0.0420 0.0420 0.0420 0 +0.01(+19.32%)
Mar 30, 2021 0.0352 0.0352 0.0352 0 -0.00(-0.28%)
Mar 26, 2021 0.0353 0.0353 0.0353 0 +0.00(+0.86%)
Mar 25, 2021 0.0357 0.0357 0.0350 0.0350 12,000 -0.00(-2.78%)
Mar 24, 2021 0.0360 0.0360 0.0360 0.0360 25,000 -0.00(-0.83%)
Mar 22, 2021 0.0363 0.0363 0.0363 0 -0.00(-9.02%)
Mar 18, 2021 0.0399 0.0399 0.0399 0 +0.00(+14.00%)
Mar 16, 2021 0.0350 0.0350 0.0350 0 -0.01(-12.72%)
Mar 15, 2021 0.0401 0.0401 0.0401 0.0401 4,000 +0.00(+0.25%)
Mar 11, 2021 0.0400 0.0400 0.0400 0.0400 50,000 +0.01(+21.21%)
Mar 09, 2021 0.0330 0.0330 0.0330 0 +0.00(+4.43%)
Mar 04, 2021 0.0316 0.0316 0.0316 0 -0.01(-19.80%)
Mar 01, 2021 0.0394 0.0394 0.0394 0 -0.01(-20.08%)
Feb 26, 2021 0.0266 0.0493 0.0266 0.0493 395,000 +0.01(+40.86%)
Feb 25, 2021 0.0398 0.0398 0.0307 0.0350 856,600 -0.01(-18.60%)
Feb 24, 2021 0.0440 0.0440 0.0430 0.0430 21,001 -0.00(-3.37%)
Feb 22, 2021 0.0445 0.0445 0.0445 0 +0.00(+3.49%)
Feb 19, 2021 0.0430 0.0430 0.0430 0.0430 21,900 +0.01(+14.67%)
Feb 18, 2021 0.0375 0.0375 0.0375 0.0375 25,000 -0.01(-15.92%)
Feb 17, 2021 0.0446 0.0446 0.0446 0.0446 1,050 +0.01(+18.93%)
Feb 16, 2021 0.0375 0.0375 0.0375 0.0375 7,000 -0.00(-1.32%)
Feb 12, 2021 0.0380 0.0380 0.0380 0.0380 20,000 +0.00(+1.33%)
Feb 11, 2021 0.0375 0.0375 0.0375 0.0375 24,000 -0.01(-13.39%)
Feb 10, 2021 0.0453 0.0453 0.0380 0.0433 218,870 -0.00(-4.20%)
Feb 09, 2021 0.0432 0.0452 0.0432 0.0452 750 +0.00(+0.44%)
Feb 08, 2021 0.0450 0.0450 0.0450 0.0450 250 +0.00(+5.14%)
Feb 05, 2021 0.0425 0.0428 0.0360 0.0428 25,500 -0.00(-4.89%)
Feb 04, 2021 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Feb 03, 2021 0.0475 0.0475 0.0450 0.0450 10,526 -0.00(-5.26%)
Jan 29, 2021 0.0475 0.0475 0.0475 0 +0.00(+5.56%)
Jan 28, 2021 0.0450 0.0475 0.0449 0.0450 40,500 +0.01(+25.00%)
Jan 27, 2021 0.0490 0.0490 0.0360 0.0360 5,350 -0.01(-13.46%)
Jan 26, 2021 0.0360 0.0472 0.0360 0.0416 54,132 -0.01(-11.49%)
Jan 25, 2021 0.0366 0.0470 0.0360 0.0470 37,250 -0.00(-3.89%)
Jan 21, 2021 0.0489 0.0489 0.0489 0 +0.01(+16.43%)
Jan 20, 2021 0.0420 0.0420 0.0420 0.0420 21,000 -0.01(-13.76%)
Jan 15, 2021 0.0487 0.0487 0.0487 0 +0.00(+5.87%)
Jan 13, 2021 0.0460 0.0460 0.0460 0 -0.00(-6.12%)
Jan 12, 2021 0.0350 0.0510 0.0350 0.0490 35,500 +0.01(+28.61%)
Jan 11, 2021 0.0381 0.0381 0.0381 0.0381 200,000 -0.01(-22.24%)
Jan 08, 2021 0.0408 0.0490 0.0385 0.0490 102,300 +0.00(+0.00%)
Jan 07, 2021 0.0360 0.0490 0.0360 0.0490 237,000 +0.00(+5.38%)
Jan 06, 2021 0.0450 0.0480 0.0450 0.0465 18,150 +0.00(+3.10%)
Jan 05, 2021 0.0450 0.0451 0.0421 0.0451 12,250 +0.00(+0.22%)
Jan 04, 2021 0.0482 0.0482 0.0450 0.0450 51,000 +0.01(+16.88%)
Dec 31, 2020 0.0385 0.0385 0.0385 384,500 +0.00(+6.94%)
Dec 30, 2020 0.0353 0.0442 0.0353 0.0360 384,500 -0.00(-8.40%)
Dec 29, 2020 0.0350 0.0393 0.0336 0.0393 38,750 +0.00(+12.29%)
Dec 28, 2020 0.0350 0.0350 0.0350 0.0350 4,700 +0.00(+0.00%)
Dec 24, 2020 0.0395 0.0395 0.0350 0.0350 30,000 +0.00(+0.00%)
Dec 23, 2020 0.0400 0.0401 0.0350 0.0350 24,888 -0.00(-12.50%)
Dec 22, 2020 0.0482 0.0482 0.0400 0.0400 17,750 +0.00(+5.26%)
Dec 21, 2020 0.0380 0.0380 0.0380 0.0380 35,000 -0.00(-7.54%)
Dec 18, 2020 0.0411 0.0411 0.0411 0.0411 10,200 +0.00(+0.00%)
Dec 10, 2020 0.0411 0.0411 0.0411 0 +0.00(+0.24%)
Dec 09, 2020 0.0410 0.0410 0.0341 0.0410 26,650 +0.00(+10.81%)
Dec 07, 2020 0.0370 0.0370 0.0370 0 +0.00(+8.50%)
Dec 04, 2020 0.0451 0.0451 0.0341 0.0341 166,100 -0.00(-12.56%)
Dec 03, 2020 0.0334 0.0390 0.0334 0.0390 55,250 +0.00(+9.86%)
Dec 02, 2020 0.0380 0.0380 0.0301 0.0355 120,250 -0.00(-4.05%)
Dec 01, 2020 0.0297 0.0390 0.0297 0.0370 7,250 +0.00(+0.00%)
Nov 30, 2020 0.0370 0.0370 0.0370 0.0370 21,000 -0.00(-7.50%)
Nov 27, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+2.56%)
Nov 25, 2020 0.0385 0.0390 0.0385 0.0390 12,000 +0.00(+5.41%)
Nov 24, 2020 0.0365 0.0400 0.0365 0.0370 130,410 +0.00(+2.78%)
Nov 23, 2020 0.0360 0.0360 0.0360 0.0360 2,000 -0.00(-0.83%)
Nov 19, 2020 0.0363 0.0363 0.0363 0 +0.00(+0.00%)
Nov 17, 2020 0.0363 0.0363 0.0363 0 +0.00(+3.42%)
Nov 16, 2020 0.0351 0.0351 0.0351 0.0351 6,000 +0.00(+1.45%)
Nov 10, 2020 0.0346 0.0346 0.0346 0 +0.00(+4.22%)
Nov 09, 2020 0.0363 0.0399 0.0332 0.0332 1,300 +0.00(+1.53%)
Nov 03, 2020 0.0327 0.0327 0.0327 0 -0.01(-16.15%)
Nov 02, 2020 0.0390 0.0390 0.0390 0.0390 10,000 +0.00(+8.94%)
Oct 30, 2020 0.0400 0.0400 0.0358 0.0358 20,600 -0.00(-1.38%)
Oct 28, 2020 0.0363 0.0363 0.0363 0 -0.00(-9.25%)
Oct 27, 2020 0.0380 0.0400 0.0380 0.0400 50,480 +0.00(+0.00%)
Oct 26, 2020 0.0416 0.0416 0.0326 0.0400 35,100 +0.00(+14.29%)
Oct 23, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-6.67%)
Oct 22, 2020 0.0400 0.0400 0.0375 0.0375 2,000 -0.00(-6.25%)
Oct 21, 2020 0.0399 0.0400 0.0399 0.0400 30,000 +0.00(+6.67%)
Oct 20, 2020 0.0350 0.0399 0.0350 0.0375 27,054 -0.00(-6.02%)
Oct 19, 2020 0.0390 0.0399 0.0390 0.0399 4,600 -0.00(-0.25%)
Oct 16, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+10.80%)
Oct 15, 2020 0.0399 0.0400 0.0361 0.0361 69,999 -0.00(-9.52%)
Oct 14, 2020 0.0400 0.0400 0.0308 0.0399 6,054 +0.00(+0.50%)
Oct 13, 2020 0.0317 0.0397 0.0317 0.0397 40,250 -0.00(-0.75%)
Oct 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+12.99%)
Oct 07, 2020 0.0300 0.0400 0.0300 0.0354 63,515 -0.00(-11.50%)
Oct 06, 2020 0.0400 0.0400 0.0400 0.0400 101 +0.00(+9.89%)
Oct 05, 2020 0.0413 0.0500 0.0364 0.0364 231,015 -0.00(-9.00%)
Oct 02, 2020 0.0275 0.0400 0.0275 0.0400 26,400 +0.00(+0.00%)
Sep 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 29, 2020 0.0275 0.0430 0.0275 0.0400 529,000 +0.00(+0.00%)
Sep 28, 2020 0.0400 0.0400 0.0400 0.0400 1,818 -0.01(-13.04%)
Sep 25, 2020 0.0460 0.0460 0.0460 0.0460 36,000 +0.00(+6.48%)
Sep 23, 2020 0.0432 0.0432 0.0432 0 +0.00(+8.00%)
Sep 18, 2020 0.0400 0.0400 0.0400 0 -0.01(-14.35%)
Sep 17, 2020 0.0467 0.0467 0.0467 0.0467 15,000 +0.01(+16.75%)
Sep 16, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-12.28%)
Sep 14, 2020 0.0456 0.0456 0.0456 0 +0.01(+14.00%)
Sep 11, 2020 0.0400 0.0400 0.0400 0.0400 6,000 -0.01(-20.00%)
Sep 10, 2020 0.0480 0.0500 0.0480 0.0500 17,000 +0.00(+4.38%)
Sep 09, 2020 0.0479 0.0479 0.0479 0.0479 250 +0.01(+19.75%)
Sep 04, 2020 0.0400 0.0400 0.0400 0 -0.01(-15.61%)
Sep 03, 2020 0.0505 0.0505 0.0474 0.0474 32,765 -0.00(-0.21%)
Sep 02, 2020 0.0475 0.0475 0.0475 0.0475 250 -0.00(-1.04%)
Sep 01, 2020 0.0480 0.0480 0.0480 0.0480 545 +0.01(+14.29%)
Aug 31, 2020 0.0479 0.0479 0.0420 0.0420 2,150 +0.00(+5.00%)
Aug 28, 2020 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
Aug 26, 2020 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Aug 25, 2020 0.0420 0.0420 0.0420 0.0420 2,000 +0.00(+3.70%)
Aug 24, 2020 0.0435 0.0435 0.0405 0.0405 19,000 -0.00(-10.00%)
Aug 21, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Aug 19, 2020 0.0400 0.0400 0.0400 0 -0.00(-6.10%)
Aug 18, 2020 0.0524 0.0524 0.0426 0.0426 34,898 +0.00(+1.43%)
Aug 17, 2020 0.0420 0.0420 0.0420 0.0420 12,000 -0.01(-14.29%)
Aug 14, 2020 0.0490 0.0490 0.0490 0.0490 10,000 +0.00(+5.15%)
Aug 13, 2020 0.0466 0.0466 0.0466 0.0466 6,000 +0.00(+10.95%)
Aug 12, 2020 0.0567 0.0567 0.0420 0.0420 20,400 -0.00(-9.68%)
Aug 11, 2020 0.0465 0.0465 0.0465 0.0465 4,000 +0.00(+3.79%)
Aug 10, 2020 0.0449 0.0450 0.0440 0.0448 44,400 -0.01(-13.85%)
Aug 07, 2020 0.0580 0.0580 0.0480 0.0520 25,300 -0.00(-1.89%)
Aug 06, 2020 0.0520 0.0530 0.0510 0.0530 156,640 +0.01(+17.78%)
Aug 05, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Aug 04, 2020 0.0524 0.0524 0.0420 0.0450 43,754 +0.00(+0.00%)
Aug 03, 2020 0.0450 0.0450 0.0450 0.0450 5,000 -0.00(-8.16%)
Jul 31, 2020 0.0490 0.0490 0.0490 0.0490 5,000 -0.00(-8.75%)
Jul 30, 2020 0.0537 0.0537 0.0537 0.0537 800 +0.01(+17.76%)
Jul 28, 2020 0.0456 0.0456 0.0456 0 -0.00(-9.70%)
Jul 27, 2020 0.0519 0.0519 0.0505 0.0505 13,250 +0.01(+23.47%)
Jul 24, 2020 0.0520 0.0520 0.0409 0.0409 49,400 -0.01(-17.37%)
Jul 23, 2020 0.0473 0.0520 0.0473 0.0495 41,215 -0.00(-5.35%)
Jul 22, 2020 0.0523 0.0523 0.0523 0.0523 10,000 +0.01(+23.35%)
Jul 21, 2020 0.0485 0.0485 0.0424 0.0424 9,300 -0.00(-9.59%)
Jul 20, 2020 0.0431 0.0469 0.0428 0.0469 9,000 +0.00(+0.21%)
Jul 17, 2020 0.0470 0.0470 0.0468 0.0468 57,000 +0.01(+14.71%)
Jul 16, 2020 0.0408 0.0408 0.0408 0.0408 2,500 -0.00(-9.33%)
Jul 15, 2020 0.0463 0.0482 0.0450 0.0450 21,906 +0.00(+0.00%)
Jul 14, 2020 0.0450 0.0450 0.0450 0.0450 1,503 -0.00(-5.26%)
Jul 13, 2020 0.0500 0.0500 0.0475 0.0475 13,000 -0.00(-3.06%)
Jul 10, 2020 0.0553 0.0553 0.0490 0.0490 71,000 +0.01(+16.67%)
Jul 09, 2020 0.0540 0.0540 0.0420 0.0420 142,844 -0.01(-26.32%)
Jul 08, 2020 0.0600 0.0600 0.0432 0.0570 48,817 +0.01(+9.83%)
Jul 07, 2020 0.0533 0.0568 0.0475 0.0519 100,344 +0.01(+18.76%)
Jul 06, 2020 0.0288 0.0480 0.0288 0.0437 332,916 +0.01(+30.45%)
Jul 02, 2020 0.0350 0.0389 0.0335 0.0335 170,200 -0.00(-4.29%)
Jul 01, 2020 0.0350 0.0350 0.0350 0.0350 106,218 +0.00(+5.42%)
Jun 30, 2020 0.0332 0.0332 0.0332 0.0332 4,500 +0.00(+3.75%)
Jun 29, 2020 0.0320 0.0320 0.0320 0.0320 250 +0.00(+6.67%)
Jun 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.67%)
Jun 18, 2020 0.0307 0.0307 0.0298 0.0298 5,666 -0.00(-6.29%)
Jun 11, 2020 0.0318 0.0318 0.0318 0 -0.00(-8.62%)
Jun 10, 2020 0.0222 0.0348 0.0222 0.0348 20,000 +0.00(+16.00%)
Jun 09, 2020 0.0323 0.0350 0.0300 0.0300 12,600 +0.00(+0.00%)
Jun 08, 2020 0.0250 0.0312 0.0250 0.0300 26,496 +0.00(+0.00%)
Jun 05, 2020 0.0300 0.0300 0.0300 0.0300 100 -0.00(-5.36%)
Jun 04, 2020 0.0370 0.0370 0.0317 0.0317 4,000 -0.00(-9.43%)
Jun 03, 2020 0.0285 0.0350 0.0285 0.0350 44,814 +0.00(+0.00%)
Jun 02, 2020 0.0350 0.0350 0.0350 0.0350 250 +0.01(+16.67%)
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.