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 29, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
May 28, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
May 26, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 25, 2020 0.0400 0.0400 0.0350 0.0350 30,000 +0.00(+0.00%)
May 22, 2020 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+16.67%)
May 21, 2020 0.0300 0.0300 0.0300 0.0300 17,500 -0.01(-14.29%)
May 20, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
May 19, 2020 0.0350 0.0350 0.0350 0.0350 20,999 +0.00(+0.00%)
May 15, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 14, 2020 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
May 13, 2020 0.0350 0.0350 0.0350 0.0350 59,000 +0.00(+0.00%)
May 12, 2020 0.0350 0.0350 0.0350 0.0350 320,000 -0.00(-12.50%)
May 11, 2020 0.0350 0.0400 0.0350 0.0400 420,000 +0.00(+14.29%)
May 08, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
May 07, 2020 0.0300 0.0350 0.0300 0.0350 334,000 +0.01(+16.67%)
May 06, 2020 0.0300 0.0300 0.0300 0.0300 150,000 +0.00(+0.00%)
May 05, 2020 0.0300 0.0300 0.0300 0.0300 156,500 +0.00(+0.00%)
May 04, 2020 0.0300 0.0300 0.0300 0.0300 145,000 +0.00(+0.00%)
May 01, 2020 0.0350 0.0350 0.0300 0.0300 106,000 +0.00(+0.00%)
Apr 30, 2020 0.0300 0.0300 0.0300 250 +0.00(+0.00%)
Apr 29, 2020 0.0300 0.0300 0.0300 0.0300 217,000 +0.00(+0.00%)
Apr 28, 2020 0.0350 0.0350 0.0300 0.0300 55,000 +0.00(+0.00%)
Apr 27, 2020 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Apr 22, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 17, 2020 0.0300 0.0300 0.0300 0.0300 41,999 +0.00(+20.00%)
Apr 16, 2020 0.0300 0.0300 0.0250 0.0250 43,500 -0.00(-16.67%)
Apr 15, 2020 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+0.00%)
Apr 14, 2020 0.0300 0.0300 0.0300 0.0300 142,250 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 01, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0300 0.0300 0.0300 136,701 -0.01(-14.29%)
Mar 30, 2020 0.0300 0.0350 0.0300 0.0350 58,000 +0.01(+40.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0.0250 40,500 -0.01(-28.57%)
Mar 25, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 23, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 149,000 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0350 0.0300 0.0300 90,000 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 7,750 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0300 0.0250 0.0300 26,500 +0.00(+20.00%)
Mar 12, 2020 0.0300 0.0300 0.0250 0.0250 144,500 -0.01(-28.57%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Mar 10, 2020 0.0300 0.0300 0.0300 0.0300 179,743 -0.01(-14.29%)
Mar 06, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 04, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 03, 2020 0.0350 0.0350 0.0300 0.0350 27,333 +0.01(+16.67%)
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.