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 31, 2006 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+6.69%)
May 30, 2006 0.3468 0.3468 0.3468 0.3468 0 +0.00(+0.00%)
May 26, 2006 0.3468 0.3468 0.3468 0.3468 40,000 +0.01(+2.00%)
May 25, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 24, 2006 0.3400 0.3536 0.3400 0.3400 10,750 -0.03(-8.60%)
May 23, 2006 0.3720 0.3720 0.3720 0.3720 20,000 +0.01(+1.92%)
May 22, 2006 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 19, 2006 0.3650 0.3650 0.3650 0.3650 6,000 +0.04(+14.06%)
May 18, 2006 0.3200 0.3350 0.3030 0.3200 72,380 -0.09(-20.99%)
May 17, 2006 0.4000 0.4160 0.4050 0.4050 49,500 +0.01(+1.25%)
May 16, 2006 0.4000 0.4000 0.3450 0.4000 73,000 +0.05(+12.68%)
May 15, 2006 0.3550 0.3800 0.3550 0.3550 55,000 -0.03(-6.82%)
May 12, 2006 0.3810 0.3810 0.3625 0.3810 40,000 +0.01(+2.97%)
May 11, 2006 0.3700 0.3800 0.3700 0.3700 8,000 +0.00(+0.00%)
May 10, 2006 0.3700 0.3700 0.3700 0.3700 13,000 +0.01(+3.64%)
May 09, 2006 0.3570 0.3570 0.3570 0.3570 0 +0.00(+0.00%)
May 08, 2006 0.3570 0.3570 0.3570 0.3570 0 +0.00(+0.00%)
May 05, 2006 0.3570 0.3570 0.3570 0.3570 0 +0.00(+0.00%)
May 04, 2006 0.3570 0.4000 0.3570 0.3570 13,000 -0.02(-6.05%)
May 03, 2006 0.3800 0.3800 0.3800 0.3800 3,000 +0.02(+4.11%)
May 02, 2006 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 01, 2006 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Apr 28, 2006 0.3650 0.3650 0.3650 0.3650 0 -0.01(-2.41%)
Apr 27, 2006 0.3740 0.4000 0.3740 0.3740 37,000 -0.01(-2.86%)
Apr 26, 2006 0.3850 0.3850 0.3850 0.3850 0 -0.01(-2.04%)
Apr 25, 2006 0.3930 0.3900 0.3680 0.3930 18,000 +0.00(+0.00%)
Apr 24, 2006 0.3930 0.4000 0.3900 0.3930 67,000 +0.00(+0.00%)
Apr 21, 2006 0.3790 0.3930 0.3800 0.3930 33,000 +0.01(+3.69%)
Apr 20, 2006 0.4050 0.3960 0.3700 0.3790 46,000 -0.03(-6.42%)
Apr 19, 2006 0.3910 0.4050 0.3700 0.4050 96,380 +0.01(+3.58%)
Apr 18, 2006 0.3910 0.3910 0.3910 0.3910 20,000 +0.01(+2.89%)
Apr 17, 2006 0.3800 0.3800 0.3800 0.3800 11,000 +0.01(+2.70%)
Apr 13, 2006 0.3700 0.3700 0.3550 0.3700 28,500 +0.00(+0.00%)
Apr 12, 2006 0.3950 0.3700 0.3700 0.3700 15,000 -0.03(-6.33%)
Apr 11, 2006 0.3950 0.4200 0.3950 0.3950 24,600 +0.04(+9.72%)
Apr 10, 2006 0.3600 0.3600 0.3600 0.3600 24,000 +0.02(+4.35%)
Apr 07, 2006 0.3450 0.3700 0.3350 0.3450 46,360 -0.02(-4.17%)
Apr 06, 2006 0.3600 0.3968 0.3600 0.3600 13,315 -0.02(-5.26%)
Apr 05, 2006 0.3800 0.3800 0.3580 0.3800 320,600 +0.01(+1.33%)
Apr 04, 2006 0.3750 0.3920 0.3750 0.3750 57,500 +0.01(+1.35%)
Apr 03, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 31, 2006 0.3700 0.3830 0.3640 0.3700 25,000 +0.02(+4.23%)
Mar 30, 2006 0.3550 0.3550 0.3350 0.3550 16,000 +0.05(+16.78%)
Mar 29, 2006 0.3040 0.3040 0.3040 0.3040 0 +0.00(+0.00%)
Mar 28, 2006 0.3120 0.3050 0.3040 0.3040 19,000 -0.01(-2.56%)
Mar 27, 2006 0.3120 0.3200 0.3100 0.3120 51,000 +0.05(+17.74%)
Mar 24, 2006 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 21, 2006 0.2650 0.2850 0.2650 0.2650 35,600 -0.03(-11.67%)
Mar 20, 2006 0.3000 0.3000 0.2870 0.3000 129,430 -0.01(-1.64%)
Mar 17, 2006 0.3050 0.3050 0.2950 0.3050 20,000 -0.04(-11.59%)
Mar 16, 2006 0.3450 0.3450 0.3350 0.3450 9,000 +0.00(+0.00%)
Mar 15, 2006 0.3450 0.3600 0.3450 0.3450 10,725 +0.00(+0.00%)
Mar 14, 2006 0.2460 0.3700 0.3325 0.3450 53,100 +0.10(+40.24%)
Mar 13, 2006 0.2460 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
Mar 10, 2006 0.2460 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
Mar 09, 2006 0.2460 0.2460 0.2460 0.2460 20,000 -0.01(-3.53%)
Mar 08, 2006 0.2550 0.2650 0.2550 0.2550 23,910 -0.02(-7.27%)
Mar 07, 2006 0.2750 0.2750 0.2696 0.2750 32,500 +0.07(+35.53%)
Mar 06, 2006 0.2029 0.2029 0.2029 0.2029 0 +0.00(+0.00%)
Mar 03, 2006 0.2029 0.2200 0.2029 0.2029 23,000 -0.03(-11.78%)
Mar 02, 2006 0.2300 0.2300 0.2250 0.2300 9,000 +0.02(+6.98%)
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.