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: 9:30 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 (%)
Jul 29, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 26, 2013 0.0500 0.0500 0.0500 0.0500 204,350 +0.00(+0.00%)
Jul 25, 2013 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jul 24, 2013 0.0550 0.0550 0.0500 0.0500 152,753 -0.00(-9.09%)
Jul 23, 2013 0.0550 0.0550 0.0500 0.0550 39,775 +0.00(+0.00%)
Jul 22, 2013 0.0500 0.0550 0.0500 0.0550 54,300 +0.00(+10.00%)
Jul 19, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2013 0.0500 0.0500 0.0500 0.0500 24,500 +0.00(+0.00%)
Jul 17, 2013 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Jul 16, 2013 0.0550 0.0550 0.0500 0.0550 134,770 +0.00(+0.00%)
Jul 15, 2013 0.0550 0.0550 0.0500 0.0550 123,233 +0.00(+0.00%)
Jul 12, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 11, 2013 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+10.00%)
Jul 10, 2013 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Jul 09, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 08, 2013 0.0500 0.0550 0.0500 0.0500 14,000 -0.00(-9.09%)
Jul 05, 2013 0.0500 0.0550 0.0500 0.0550 158,000 +0.00(+10.00%)
Jul 04, 2013 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-9.09%)
Jul 03, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 02, 2013 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+10.00%)
Jun 28, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 27, 2013 0.0550 0.0550 0.0550 0.0550 12,250 +0.00(+0.00%)
Jun 26, 2013 0.0550 0.0550 0.0550 0.0550 11,200 +0.00(+0.00%)
Jun 25, 2013 0.0600 0.0600 0.0550 0.0550 51,000 -0.01(-15.38%)
Jun 24, 2013 0.0600 0.0650 0.0600 0.0650 50,000 +0.01(+18.18%)
Jun 21, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 20, 2013 0.0550 0.0550 0.0550 0.0550 100,000 -0.00(-8.33%)
Jun 19, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 18, 2013 0.0700 0.0700 0.0600 0.0600 20,000 +0.00(+0.00%)
Jun 17, 2013 0.0700 0.0700 0.0600 0.0600 67,450 -0.01(-14.29%)
Jun 14, 2013 0.0700 0.0700 0.0700 0.0700 22,000 +0.01(+7.69%)
Jun 13, 2013 0.0700 0.0700 0.0650 0.0650 107,280 +0.00(+0.00%)
Jun 12, 2013 0.0650 0.0650 0.0650 0.0650 42,000 +0.00(+0.00%)
Jun 11, 2013 0.0700 0.0700 0.0650 0.0650 138,300 +0.00(+0.00%)
Jun 10, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 07, 2013 0.0700 0.0700 0.0650 0.0650 18,850 -0.01(-7.14%)
Jun 06, 2013 0.0650 0.0700 0.0650 0.0700 171,315 +0.02(+27.27%)
Jun 05, 2013 0.0550 0.0550 0.0500 0.0550 102,299 +0.00(+10.00%)
Jun 04, 2013 0.0450 0.0500 0.0450 0.0500 105,000 +0.00(+0.00%)
Jun 03, 2013 0.0500 0.0500 0.0500 0.0500 22,000 +0.01(+11.11%)
May 31, 2013 0.0450 0.0450 0.0450 0.0450 405,000 +0.00(+0.00%)
May 30, 2013 0.0400 0.0450 0.0400 0.0450 471,750 +0.00(+12.50%)
May 29, 2013 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 28, 2013 0.0450 0.0450 0.0400 0.0400 101,000 -0.00(-11.11%)
May 27, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 24, 2013 0.0450 0.0450 0.0450 0.0450 72,000 +0.00(+0.00%)
May 23, 2013 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
May 22, 2013 0.0450 0.0450 0.0450 0.0450 61,500 +0.00(+0.00%)
May 21, 2013 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
May 17, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2013 0.0450 0.0450 0.0400 0.0400 309,000 +0.00(+0.00%)
May 15, 2013 0.0400 0.0450 0.0350 0.0400 424,500 +0.00(+0.00%)
May 13, 2013 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 10, 2013 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+14.29%)
May 09, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 08, 2013 0.0350 0.0350 0.0350 0.0350 365,111 -0.01(-22.22%)
May 07, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 06, 2013 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
May 03, 2013 0.0450 0.0450 0.0400 0.0400 439,400 -0.00(-11.11%)
May 02, 2013 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
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.