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: 11:58 AM EDT, May 31, 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 (%)
Jul 29, 2011 0.5200 0.5200 0.4650 0.4800 514,869 -0.05(-9.43%)
Jul 28, 2011 0.5100 0.5500 0.4600 0.5300 931,848 -0.01(-1.85%)
Jul 27, 2011 0.6400 0.6400 0.5400 0.5400 607,051 -0.11(-16.92%)
Jul 26, 2011 0.4900 0.6500 0.4800 0.6500 1,518,371 +0.17(+35.42%)
Jul 25, 2011 0.4750 0.4800 0.4700 0.4800 146,026 +0.00(+0.00%)
Jul 22, 2011 0.4650 0.4800 0.4650 0.4800 477,561 +0.05(+11.63%)
Jul 21, 2011 0.4450 0.4600 0.4300 0.4300 169,700 -0.02(-3.37%)
Jul 20, 2011 0.4550 0.4600 0.4450 0.4450 61,000 +0.00(+0.00%)
Jul 19, 2011 0.4500 0.4500 0.4400 0.4450 76,038 -0.01(-1.11%)
Jul 18, 2011 0.4800 0.4800 0.4500 0.4500 120,500 -0.03(-6.25%)
Jul 15, 2011 0.4800 0.4800 0.4500 0.4800 161,048 -0.01(-2.04%)
Jul 14, 2011 0.4600 0.4900 0.4400 0.4900 388,742 +0.05(+11.36%)
Jul 13, 2011 0.4300 0.4600 0.4300 0.4400 228,986 +0.00(+0.00%)
Jul 12, 2011 0.4200 0.4400 0.4200 0.4400 94,776 +0.02(+4.76%)
Jul 11, 2011 0.4400 0.4400 0.4050 0.4200 221,812 -0.01(-1.18%)
Jul 08, 2011 0.4600 0.4600 0.4200 0.4250 146,327 -0.01(-1.16%)
Jul 07, 2011 0.4400 0.4600 0.4300 0.4300 87,600 -0.01(-1.15%)
Jul 06, 2011 0.4600 0.4600 0.4300 0.4350 29,609 -0.01(-1.14%)
Jul 05, 2011 0.4550 0.4550 0.4400 0.4400 62,100 -0.01(-2.22%)
Jul 04, 2011 0.4500 0.4600 0.4500 0.4500 34,410 +0.02(+3.45%)
Jun 30, 2011 0.4850 0.4850 0.4250 0.4350 202,191 -0.04(-9.37%)
Jun 29, 2011 0.4750 0.4800 0.4650 0.4800 116,118 +0.01(+1.05%)
Jun 28, 2011 0.4500 0.4750 0.4250 0.4750 151,800 +0.05(+13.10%)
Jun 27, 2011 0.4800 0.4800 0.4200 0.4200 235,200 -0.05(-10.64%)
Jun 24, 2011 0.4700 0.4950 0.4500 0.4700 340,610 -0.03(-6.00%)
Jun 23, 2011 0.4300 0.5000 0.4000 0.5000 525,600 +0.07(+16.28%)
Jun 22, 2011 0.4200 0.4300 0.4050 0.4300 163,400 +0.02(+6.17%)
Jun 21, 2011 0.4300 0.4300 0.4000 0.4050 35,400 -0.01(-3.57%)
Jun 20, 2011 0.4100 0.4200 0.4000 0.4200 123,146 +0.00(+0.00%)
Jun 17, 2011 0.4050 0.4200 0.3850 0.4200 41,950 +0.00(+0.00%)
Jun 16, 2011 0.4250 0.4300 0.3900 0.4200 194,440 +0.01(+1.20%)
Jun 15, 2011 0.4400 0.4400 0.4100 0.4150 58,113 -0.03(-5.68%)
Jun 14, 2011 0.4200 0.4400 0.4000 0.4400 32,500 +0.02(+4.76%)
Jun 13, 2011 0.4350 0.4350 0.4050 0.4200 61,046 +0.01(+2.44%)
Jun 10, 2011 0.4400 0.4400 0.4100 0.4100 38,950 +0.00(+1.23%)
Jun 09, 2011 0.4100 0.4100 0.3900 0.4050 118,750 -0.00(-1.22%)
Jun 08, 2011 0.4000 0.4250 0.4000 0.4100 199,495 +0.00(+0.00%)
Jun 07, 2011 0.4050 0.4200 0.4000 0.4100 116,900 +0.00(+0.00%)
Jun 06, 2011 0.4500 0.4500 0.4100 0.4100 299,900 -0.05(-9.89%)
Jun 03, 2011 0.4500 0.4600 0.4300 0.4550 85,599 +0.05(+10.98%)
May 24, 2011 0.4050 0.4100 0.3850 0.4100 370,225 +0.01(+3.80%)
May 20, 2011 0.3800 0.3950 0.3800 0.3950 548,300 +0.03(+6.76%)
May 19, 2011 0.3750 0.3750 0.3500 0.3700 248,825 -0.01(-1.33%)
May 18, 2011 0.3950 0.3950 0.3500 0.3750 663,601 -0.02(-5.06%)
May 17, 2011 0.4250 0.4450 0.3650 0.3950 861,588 -0.05(-11.24%)
May 16, 2011 0.4900 0.4900 0.4250 0.4450 357,981 -0.03(-7.29%)
May 13, 2011 0.4900 0.5000 0.4700 0.4800 170,600 +0.00(+0.00%)
May 12, 2011 0.5000 0.5100 0.4550 0.4800 762,965 -0.01(-1.03%)
May 11, 2011 0.5600 0.5600 0.4850 0.4850 318,298 -0.05(-8.49%)
May 10, 2011 0.5800 0.6000 0.5300 0.5300 557,104 -0.05(-8.62%)
May 09, 2011 0.5200 0.5800 0.5000 0.5800 529,811 +0.08(+16.00%)
May 06, 2011 0.4600 0.5400 0.4600 0.5000 170,111 +0.03(+5.26%)
May 05, 2011 0.4800 0.4950 0.4550 0.4750 345,044 -0.03(-5.00%)
May 04, 2011 0.5100 0.5100 0.4400 0.5000 724,318 -0.03(-5.66%)
May 03, 2011 0.5700 0.5700 0.4400 0.5300 656,909 +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.