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 (%)
Sep 30, 2010 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Sep 29, 2010 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Sep 28, 2010 0.1450 0.1500 0.1400 0.1500 84,500 +0.01(+7.14%)
Sep 27, 2010 0.1400 0.1450 0.1400 0.1400 193,500 +0.00(+0.00%)
Sep 24, 2010 0.1450 0.1450 0.1350 0.1400 95,100 +0.01(+3.70%)
Sep 23, 2010 0.1450 0.1450 0.1350 0.1350 151,652 -0.01(-3.57%)
Sep 22, 2010 0.1350 0.1500 0.1350 0.1400 74,000 -0.00(-3.45%)
Sep 21, 2010 0.1450 0.1500 0.1350 0.1450 58,160 +0.00(+0.00%)
Sep 20, 2010 0.1500 0.1500 0.1350 0.1450 162,850 -0.01(-3.33%)
Sep 17, 2010 0.1450 0.1500 0.1450 0.1500 122,000 +0.00(+0.00%)
Sep 15, 2010 0.1450 0.1500 0.1450 0.1500 55,000 +0.01(+7.14%)
Sep 14, 2010 0.1450 0.1450 0.1400 0.1400 125,800 -0.02(-12.50%)
Sep 13, 2010 0.1600 0.1650 0.1550 0.1600 326,500 +0.01(+3.23%)
Sep 10, 2010 0.1550 0.1550 0.1550 0.1550 145,000 +0.00(+0.00%)
Sep 09, 2010 0.1550 0.1550 0.1350 0.1550 182,000 +0.00(+0.00%)
Sep 08, 2010 0.1450 0.1550 0.1400 0.1550 138,375 +0.00(+0.00%)
Sep 07, 2010 0.1500 0.1550 0.1450 0.1550 77,150 +0.00(+0.00%)
Sep 03, 2010 0.1550 0.1550 0.1400 0.1550 165,400 +0.01(+10.71%)
Sep 02, 2010 0.1400 0.1550 0.1350 0.1400 260,000 -0.01(-6.67%)
Sep 01, 2010 0.1450 0.1500 0.1400 0.1500 44,565 +0.00(+0.00%)
Aug 31, 2010 0.1500 0.1500 0.1500 0.1500 13,000 -0.01(-3.23%)
Aug 30, 2010 0.1550 0.1550 0.1550 0.1550 620 +0.01(+3.33%)
Aug 27, 2010 0.1500 0.1550 0.1500 0.1500 22,233 +0.02(+15.38%)
Aug 26, 2010 0.1500 0.1550 0.1300 0.1300 46,700 +0.01(+4.00%)
Aug 25, 2010 0.1400 0.1550 0.1250 0.1250 193,500 -0.02(-10.71%)
Aug 24, 2010 0.1300 0.1400 0.1300 0.1400 87,000 +0.01(+7.69%)
Aug 23, 2010 0.1400 0.1400 0.1300 0.1300 32,300 -0.01(-7.14%)
Aug 20, 2010 0.1200 0.1400 0.1200 0.1400 57,900 +0.00(+0.00%)
Aug 19, 2010 0.1400 0.1400 0.1250 0.1400 53,278 +0.01(+3.70%)
Aug 18, 2010 0.1400 0.1400 0.1350 0.1350 40,000 +0.00(+0.00%)
Aug 17, 2010 0.1200 0.1350 0.1150 0.1350 198,915 +0.00(+0.00%)
Aug 16, 2010 0.1200 0.1350 0.1200 0.1350 158,000 +0.01(+3.85%)
Aug 13, 2010 0.1300 0.1300 0.1200 0.1300 26,997 +0.00(+0.00%)
Aug 12, 2010 0.1300 0.1300 0.1300 0.1300 80,000 +0.01(+8.33%)
Aug 11, 2010 0.1250 0.1300 0.1150 0.1200 137,500 +0.00(+0.00%)
Aug 10, 2010 0.1300 0.1300 0.1200 0.1200 40,000 -0.01(-7.69%)
Aug 09, 2010 0.1300 0.1300 0.1300 0.1300 7,522 +0.01(+4.00%)
Aug 06, 2010 0.1250 0.1300 0.1250 0.1250 126,000 -0.02(-10.71%)
Aug 05, 2010 0.1450 0.1450 0.1300 0.1400 266,877 +0.00(+0.00%)
Aug 04, 2010 0.1250 0.1450 0.1250 0.1400 99,000 +0.01(+7.69%)
Aug 03, 2010 0.1250 0.1300 0.1250 0.1300 35,050 -0.01(-7.14%)
Jul 30, 2010 0.1300 0.1400 0.1300 0.1400 145,500 +0.01(+7.69%)
Jul 29, 2010 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Jul 28, 2010 0.1250 0.1300 0.1250 0.1300 26,000 +0.00(+0.00%)
Jul 27, 2010 0.1300 0.1350 0.1300 0.1300 182,728 -0.01(-7.14%)
Jul 26, 2010 0.1250 0.1450 0.1250 0.1400 26,000 -0.00(-3.45%)
Jul 23, 2010 0.1500 0.1500 0.1450 0.1450 14,500 +0.00(+3.57%)
Jul 22, 2010 0.1450 0.1500 0.1250 0.1400 304,250 -0.01(-6.67%)
Jul 21, 2010 0.1400 0.1500 0.1350 0.1500 119,500 +0.02(+15.38%)
Jul 20, 2010 0.1400 0.1450 0.1250 0.1300 67,750 +0.00(+0.00%)
Jul 19, 2010 0.1150 0.1300 0.1150 0.1300 55,000 +0.02(+18.18%)
Jul 16, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 15, 2010 0.1200 0.1200 0.1100 0.1100 57,500 -0.01(-8.33%)
Jul 14, 2010 0.1200 0.1300 0.1200 0.1200 35,500 +0.00(+0.00%)
Jul 13, 2010 0.1300 0.1350 0.1200 0.1200 93,500 -0.01(-7.69%)
Jul 12, 2010 0.1200 0.1300 0.1200 0.1300 23,339 +0.01(+13.04%)
Jul 09, 2010 0.1250 0.1250 0.1100 0.1150 138,900 -0.01(-8.00%)
Jul 08, 2010 0.1350 0.1350 0.1100 0.1250 51,599 -0.01(-3.85%)
Jul 07, 2010 0.1150 0.1350 0.1100 0.1300 191,381 +0.01(+8.33%)
Jul 06, 2010 0.1400 0.1400 0.1200 0.1200 105,000 -0.02(-17.24%)
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.