Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Romios Gold Resources Inc (TSV: RG )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 10, 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, 2023 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
May 30, 2023 0.0250 0.0250 0.0250 0.0250 42,000 +0.00(+0.00%)
May 26, 2023 0.0250 0 -0.00(-16.67%)
May 24, 2023 0.0300 0 +0.00(+0.00%)
May 23, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
May 19, 2023 0.0250 0 +0.00(+0.00%)
May 18, 2023 0.0250 0.0250 0.0250 0.0250 684,000 +0.01(+25.00%)
May 17, 2023 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
May 16, 2023 0.0250 0.0250 0.0200 0.0200 229,000 -0.01(-20.00%)
May 15, 2023 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
May 12, 2023 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
May 11, 2023 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
May 08, 2023 0.0250 0 +0.01(+25.00%)
May 05, 2023 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
May 04, 2023 0.0250 0.0250 0.0250 0.0250 42,000 +0.00(+0.00%)
May 03, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 02, 2023 0.0250 0.0250 0.0250 0.0250 95,000 +0.00(+0.00%)
May 01, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Apr 28, 2023 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Apr 27, 2023 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Apr 26, 2023 0.0250 0.0250 0.0250 0.0250 99,000 +0.00(+0.00%)
Apr 25, 2023 0.0250 0.0250 0.0250 0.0250 259,000 +0.00(+0.00%)
Apr 24, 2023 0.0250 0.0250 0.0250 0.0250 188,000 +0.00(+0.00%)
Apr 19, 2023 0.0250 0 +0.00(+0.00%)
Apr 14, 2023 0.0250 0 +0.00(+0.00%)
Apr 12, 2023 0.0250 0 +0.00(+0.00%)
Apr 11, 2023 0.0250 0.0250 0.0250 0.0250 321,000 +0.00(+0.00%)
Apr 10, 2023 0.0250 0.0250 0.0250 0.0250 399,000 -0.00(-16.67%)
Apr 05, 2023 0.0300 0 +0.00(+0.00%)
Apr 03, 2023 0.0300 0 +0.00(+20.00%)
Mar 31, 2023 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Mar 29, 2023 0.0250 0 -0.00(-16.67%)
Mar 24, 2023 0.0300 0 +0.00(+0.00%)
Mar 23, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Mar 16, 2023 0.0250 925 -0.00(-16.67%)
Mar 13, 2023 0.0300 0 +0.00(+0.00%)
Mar 10, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Mar 09, 2023 0.0300 0.0300 0.0300 0.0300 99,000 +0.00(+0.00%)
Mar 08, 2023 0.0300 0.0300 0.0300 0.0300 775,500 +0.00(+0.00%)
Mar 02, 2023 0.0300 0 +0.00(+0.00%)
Feb 27, 2023 0.0300 0 -0.01(-14.29%)
Feb 23, 2023 0.0350 0 +0.01(+16.67%)
Feb 21, 2023 0.0300 0 -0.01(-25.00%)
Feb 14, 2023 0.0400 0 +0.00(+14.29%)
Feb 13, 2023 0.0350 0.0350 0.0350 0.0350 79,000 +0.00(+0.00%)
Feb 10, 2023 0.0350 0.0400 0.0350 0.0350 588,000 +0.00(+0.00%)
Feb 09, 2023 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Feb 08, 2023 0.0400 0.0400 0.0400 0.0400 18,000 -0.00(-11.11%)
Feb 07, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Feb 06, 2023 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Feb 03, 2023 0.0400 0.0400 0.0350 0.0400 426,600 -0.00(-11.11%)
Feb 02, 2023 0.0350 0.0450 0.0350 0.0450 370,000 +0.00(+12.50%)
Feb 01, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 31, 2023 0.0400 0.0400 0.0400 0.0400 333,000 +0.00(+14.29%)
Jan 30, 2023 0.0350 0.0350 0.0350 0.0350 107,000 +0.00(+0.00%)
Jan 27, 2023 0.0400 0.0400 0.0350 0.0350 65,000 -0.00(-12.50%)
Jan 26, 2023 0.0350 0.0400 0.0350 0.0400 371,000 +0.00(+14.29%)
Jan 25, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jan 24, 2023 0.0350 0.0350 0.0350 0.0350 195,000 -0.00(-12.50%)
Jan 23, 2023 0.0400 0.0400 0.0350 0.0400 633,000 +0.00(+0.00%)
Jan 20, 2023 0.0350 0.0400 0.0350 0.0400 642,115 +0.00(+14.29%)
Jan 19, 2023 0.0350 0.0350 0.0350 0.0350 95,000 +0.00(+0.00%)
Jan 18, 2023 0.0400 0.0400 0.0350 0.0350 443,636 -0.00(-12.50%)
Jan 17, 2023 0.0350 0.0450 0.0350 0.0400 2,935,800 +0.01(+33.33%)
Jan 16, 2023 0.0300 0.0300 0.0300 0.0300 299,000 -0.01(-14.29%)
Jan 13, 2023 0.0350 0.0350 0.0350 0.0350 14,000 +0.01(+16.67%)
Jan 12, 2023 0.0300 0.0300 0.0300 0.0300 822,655 +0.00(+0.00%)
Jan 11, 2023 0.0300 0.0300 0.0300 0.0300 201,000 +0.00(+0.00%)
Jan 10, 2023 0.0300 0.0300 0.0300 0.0300 441,000 +0.00(+0.00%)
Jan 09, 2023 0.0300 0.0300 0.0300 0.0300 696,000 +0.00(+0.00%)
Jan 06, 2023 0.0300 0.0300 0.0300 0.0300 39,021 +0.00(+0.00%)
Jan 05, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 04, 2023 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+0.00%)
Jan 03, 2023 0.0300 0.0300 0.0300 0.0300 254,000 +0.00(+20.00%)
Dec 30, 2022 0.0250 0 +0.00(+0.00%)
Dec 29, 2022 0.0300 0.0300 0.0250 0.0250 2,257,000 -0.00(-16.67%)
Dec 28, 2022 0.0300 0.0300 0.0300 0.0300 637,000 +0.00(+0.00%)
Dec 23, 2022 0.0300 0 +0.00(+20.00%)
Dec 21, 2022 0.0250 0 +0.00(+0.00%)
Dec 20, 2022 0.0250 0.0250 0.0250 0.0250 130,000 +0.00(+0.00%)
Dec 16, 2022 0.0250 200 -0.00(-16.67%)
Dec 14, 2022 0.0300 0 +0.00(+0.00%)
Dec 13, 2022 0.0300 0.0300 0.0300 0.0300 12,300 +0.00(+0.00%)
Dec 12, 2022 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Dec 09, 2022 0.0300 0.0300 0.0300 0.0300 154,000 +0.00(+0.00%)
Dec 08, 2022 0.0250 0.0300 0.0250 0.0300 177,000 +0.00(+20.00%)
Dec 07, 2022 0.0250 0.0250 0.0250 0.0250 261,650 -0.00(-16.67%)
Dec 02, 2022 0.0300 0 +0.00(+20.00%)
Dec 01, 2022 0.0300 0.0300 0.0250 0.0250 196,500 +0.00(+0.00%)
Nov 30, 2022 0.0250 0.0250 0.0250 0.0250 141,000 +0.00(+0.00%)
Nov 28, 2022 0.0250 0 +0.00(+0.00%)
Nov 23, 2022 0.0250 0 -0.00(-16.67%)
Nov 22, 2022 0.0300 0.0300 0.0300 0.0300 27,500 +0.00(+0.00%)
Nov 21, 2022 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
Nov 18, 2022 0.0300 0.0300 0.0300 0.0300 393,501 -0.01(-14.29%)
Nov 17, 2022 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Nov 16, 2022 0.0350 0.0350 0.0350 0.0350 68,000 +0.00(+0.00%)
Nov 15, 2022 0.0350 0.0350 0.0350 0.0350 28,060 +0.00(+0.00%)
Nov 10, 2022 0.0350 0 +0.01(+16.67%)
Nov 09, 2022 0.0400 0.0400 0.0300 0.0300 128,250 -0.01(-14.29%)
Nov 08, 2022 0.0350 0.0350 0.0350 0.0350 302,050 +0.00(+0.00%)
Nov 07, 2022 0.0350 0.0350 0.0350 0.0350 87,000 +0.00(+0.00%)
Nov 04, 2022 0.0350 0.0350 0.0350 0.0350 67,000 +0.01(+16.67%)
Nov 03, 2022 0.0300 0.0300 0.0300 0.0300 474,000 -0.01(-14.29%)
Oct 28, 2022 0.0350 0 +0.01(+16.67%)
Oct 27, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 26, 2022 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-25.00%)
Oct 25, 2022 0.0350 0.0400 0.0350 0.0400 23,621 +0.00(+14.29%)
Oct 24, 2022 0.0250 0.0350 0.0250 0.0350 250,241 +0.00(+0.00%)
Oct 21, 2022 0.0300 0.0350 0.0300 0.0350 36,000 +0.00(+0.00%)
Oct 19, 2022 0.0350 0 +0.01(+16.67%)
Oct 18, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 17, 2022 0.0300 0.0300 0.0300 0.0300 116,000 +0.00(+0.00%)
Oct 14, 2022 0.0300 0.0300 0.0300 0.0300 111,000 +0.00(+0.00%)
Oct 13, 2022 0.0300 0.0300 0.0300 0.0300 387,000 +0.00(+20.00%)
Oct 12, 2022 0.0250 0.0250 0.0250 0.0250 16,000 -0.00(-16.67%)
Oct 11, 2022 0.0300 0.0300 0.0300 0.0300 96,001 +0.00(+0.00%)
Oct 05, 2022 0.0300 0 +0.00(+0.00%)
Oct 03, 2022 0.0300 0 +0.00(+0.00%)
Sep 30, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 29, 2022 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Sep 28, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 27, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 23, 2022 0.0300 0 -0.01(-14.29%)
Sep 22, 2022 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-12.50%)
Sep 19, 2022 0.0400 0 +0.00(+14.29%)
Sep 12, 2022 0.0350 0 +0.00(+0.00%)
Sep 08, 2022 0.0350 0 +0.00(+0.00%)
Sep 06, 2022 0.0350 0 +0.00(+0.00%)
Sep 02, 2022 0.0350 0 +0.00(+0.00%)
Aug 31, 2022 0.0350 0 +0.00(+0.00%)
Aug 25, 2022 0.0350 200 +0.00(+0.00%)
Aug 22, 2022 0.0350 0 +0.00(+0.00%)
Aug 19, 2022 0.0350 0.0350 0.0350 0.0350 48,000 +0.00(+0.00%)
Aug 18, 2022 0.0350 0.0400 0.0350 0.0350 366,500 -0.00(-12.50%)
Aug 16, 2022 0.0400 0 +0.00(+0.00%)
Aug 12, 2022 0.0400 0 +0.00(+0.00%)
Aug 11, 2022 0.0350 0.0400 0.0350 0.0400 2,685,000 +0.00(+14.29%)
Aug 10, 2022 0.0350 0.0350 0.0350 0.0350 26,200 +0.00(+0.00%)
Aug 09, 2022 0.0350 0.0350 0.0350 0.0350 37,015 +0.00(+0.00%)
Aug 08, 2022 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Aug 05, 2022 0.0350 0.0350 0.0350 0.0350 62,000 +0.00(+0.00%)
Aug 03, 2022 0.0350 0 +0.00(+0.00%)
Aug 02, 2022 0.0350 0.0350 0.0350 0.0350 346,000 +0.01(+16.67%)
Jul 29, 2022 0.0300 0 -0.01(-14.29%)
Jul 27, 2022 0.0350 0 +0.00(+0.00%)
Jul 26, 2022 0.0300 0.0350 0.0300 0.0350 40,000 +0.00(+0.00%)
Jul 22, 2022 0.0350 0 -0.00(-12.50%)
Jul 21, 2022 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Jul 20, 2022 0.0350 0.0350 0.0350 0.0350 257,100 -0.00(-12.50%)
Jul 19, 2022 0.0350 0.0400 0.0350 0.0400 36,000 +0.00(+14.29%)
Jul 18, 2022 0.0350 0.0400 0.0350 0.0350 418,000 +0.01(+16.67%)
Jul 15, 2022 0.0350 0.0350 0.0300 0.0300 346,000 +0.00(+0.00%)
Jul 14, 2022 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Jul 07, 2022 0.0350 0 +0.00(+0.00%)
Jul 06, 2022 0.0400 0.0400 0.0350 0.0350 281,463 -0.00(-12.50%)
Jul 05, 2022 0.0450 0.0450 0.0400 0.0400 314,000 +0.00(+0.00%)
Jul 04, 2022 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+14.29%)
Jun 30, 2022 0.0350 0 -0.00(-12.50%)
Jun 29, 2022 0.0400 0.0400 0.0400 0.0400 82,000 +0.00(+0.00%)
Jun 24, 2022 0.0400 0 +0.00(+0.00%)
Jun 23, 2022 0.0450 0.0450 0.0400 0.0400 110,000 -0.00(-11.11%)
Jun 22, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jun 21, 2022 0.0400 0.0400 0.0400 0.0400 4,600 +0.00(+0.00%)
Jun 20, 2022 0.0400 0.0400 0.0400 0.0400 243,000 +0.00(+0.00%)
Jun 17, 2022 0.0400 0.0400 0.0350 0.0400 494,400 +0.00(+0.00%)
Jun 14, 2022 0.0400 0 +0.00(+0.00%)
Jun 13, 2022 0.0400 0.0400 0.0400 0.0400 57,000 +0.00(+14.29%)
Jun 10, 2022 0.0400 0.0400 0.0350 0.0350 12,700 -0.00(-12.50%)
Jun 09, 2022 0.0400 0.0400 0.0400 0.0400 36,499 +0.00(+0.00%)
Jun 06, 2022 0.0400 0 +0.00(+0.00%)
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.