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: 9:50 AM EDT, May 16, 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, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 26, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 25, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
May 24, 2016 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
May 20, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 19, 2016 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
May 18, 2016 0.0700 0.0800 0.0700 0.0700 117,800 +0.01(+7.69%)
May 16, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 13, 2016 0.0700 0.0750 0.0700 0.0750 73,000 +0.00(+7.14%)
May 12, 2016 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
May 11, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
May 10, 2016 0.0700 0.0700 0.0650 0.0650 32,950 +0.00(+0.00%)
May 06, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 05, 2016 0.0650 0.0650 0.0600 0.0600 50,000 -0.01(-14.29%)
May 03, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 02, 2016 0.0650 0.0750 0.0650 0.0750 256,200 +0.01(+15.38%)
Apr 29, 2016 0.0650 0.0650 0.0650 0.0650 85,000 +0.01(+8.33%)
Apr 28, 2016 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Apr 27, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Apr 26, 2016 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+0.00%)
Apr 25, 2016 0.0650 0.0700 0.0600 0.0600 63,000 -0.01(-7.69%)
Apr 22, 2016 0.0650 0.0650 0.0650 0.0650 40,650 +0.00(+0.00%)
Apr 21, 2016 0.0550 0.0650 0.0550 0.0650 115,500 +0.01(+18.18%)
Apr 20, 2016 0.0550 0.0550 0.0550 0.0550 28,000 +0.01(+22.22%)
Apr 19, 2016 0.0500 0.0500 0.0450 0.0450 21,630 -0.01(-18.18%)
Apr 14, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 13, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Apr 12, 2016 0.0500 0.0550 0.0500 0.0550 29,000 +0.00(+10.00%)
Apr 11, 2016 0.0650 0.0650 0.0500 0.0500 160,000 -0.02(-28.57%)
Apr 06, 2016 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Apr 05, 2016 0.0500 0.0500 0.0500 0.0500 26,000 -0.02(-28.57%)
Apr 04, 2016 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Apr 01, 2016 0.0450 0.0700 0.0450 0.0700 192,000 +0.02(+27.27%)
Mar 29, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Mar 24, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 23, 2016 0.0700 0.0700 0.0700 0.0700 15,010 +0.00(+0.00%)
Mar 22, 2016 0.0650 0.0700 0.0650 0.0700 239,000 +0.00(+0.00%)
Mar 21, 2016 0.0700 0.0700 0.0700 0.0700 18,200 +0.00(+0.00%)
Mar 18, 2016 0.0600 0.0700 0.0600 0.0700 17,993 +0.02(+27.27%)
Mar 17, 2016 0.0500 0.0750 0.0500 0.0550 968,800 +0.01(+37.50%)
Mar 15, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 11, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 10, 2016 0.0400 0.0400 0.0400 0.0400 55,050 +0.00(+0.00%)
Mar 09, 2016 0.0500 0.0500 0.0400 0.0400 18,000 -0.01(-20.00%)
Mar 08, 2016 0.0500 0.0500 0.0500 0.0500 43,000 +0.01(+11.11%)
Mar 07, 2016 0.0500 0.0500 0.0450 0.0450 82,400 -0.01(-10.00%)
Mar 04, 2016 0.0350 0.0500 0.0350 0.0500 229,000 +0.01(+42.86%)
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.