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, 2010 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
May 28, 2010 0.1100 0.1100 0.1050 0.1100 245,000 +0.01(+4.76%)
May 27, 2010 0.1100 0.1100 0.1050 0.1050 170,300 -0.01(-4.55%)
May 26, 2010 0.1100 0.1100 0.1000 0.1100 175,027 +0.00(+0.00%)
May 25, 2010 0.1050 0.1100 0.1050 0.1100 82,800 +0.01(+4.76%)
May 21, 2010 0.1000 0.1100 0.1000 0.1050 101,587 +0.00(+5.00%)
May 20, 2010 0.1050 0.1050 0.1000 0.1000 125,500 -0.01(-9.09%)
May 19, 2010 0.1050 0.1100 0.1050 0.1100 37,600 +0.00(+0.00%)
May 18, 2010 0.1100 0.1150 0.1050 0.1100 133,100 +0.00(+0.00%)
May 17, 2010 0.1100 0.1100 0.1100 0.1100 285,500 +0.00(+0.00%)
May 14, 2010 0.1200 0.1200 0.1100 0.1100 494,500 -0.01(-8.33%)
May 13, 2010 0.1150 0.1250 0.1100 0.1200 728,360 +0.01(+9.09%)
May 12, 2010 0.1250 0.1250 0.0950 0.1100 11,826,349 -0.01(-4.35%)
May 11, 2010 0.1200 0.1200 0.1150 0.1150 1,099,000 +0.00(+0.00%)
May 10, 2010 0.1200 0.1250 0.1150 0.1150 409,500 -0.01(-11.54%)
May 07, 2010 0.1300 0.1350 0.1100 0.1300 151,688 +0.00(+0.00%)
May 06, 2010 0.1400 0.1400 0.1200 0.1300 160,300 +0.00(+0.00%)
May 05, 2010 0.1350 0.1400 0.1300 0.1300 191,720 -0.01(-7.14%)
May 04, 2010 0.1500 0.1500 0.1400 0.1400 43,500 -0.01(-6.67%)
May 03, 2010 0.1500 0.1500 0.1400 0.1500 52,920 +0.00(+0.00%)
Apr 30, 2010 0.1450 0.1500 0.1400 0.1500 61,800 +0.00(+0.00%)
Apr 29, 2010 0.1500 0.1500 0.1400 0.1500 35,200 +0.00(+0.00%)
Apr 28, 2010 0.1400 0.1500 0.1400 0.1500 15,950 +0.01(+7.14%)
Apr 27, 2010 0.1500 0.1500 0.1400 0.1400 232,000 -0.02(-12.50%)
Apr 26, 2010 0.1500 0.1600 0.1500 0.1600 26,000 +0.02(+10.34%)
Apr 23, 2010 0.1500 0.1500 0.1450 0.1450 110,000 -0.01(-6.45%)
Apr 22, 2010 0.1500 0.1550 0.1500 0.1550 127,000 +0.01(+6.90%)
Apr 21, 2010 0.1500 0.1600 0.1450 0.1450 187,865 +0.00(+3.57%)
Apr 20, 2010 0.1500 0.1500 0.1400 0.1400 140,400 -0.01(-6.67%)
Apr 19, 2010 0.1500 0.1600 0.1400 0.1500 146,000 +0.00(+0.00%)
Apr 16, 2010 0.1550 0.1700 0.1500 0.1500 106,000 -0.01(-6.25%)
Apr 15, 2010 0.1700 0.1700 0.1600 0.1600 182,382 +0.00(+0.00%)
Apr 14, 2010 0.1550 0.1650 0.1500 0.1600 209,950 +0.01(+6.67%)
Apr 13, 2010 0.1450 0.1550 0.1450 0.1500 309,800 +0.01(+7.14%)
Apr 12, 2010 0.1400 0.1500 0.1400 0.1400 245,000 +0.01(+3.70%)
Apr 09, 2010 0.1350 0.1450 0.1300 0.1350 545,900 +0.01(+8.00%)
Apr 08, 2010 0.1300 0.1300 0.1200 0.1250 120,000 +0.00(+0.00%)
Apr 07, 2010 0.1300 0.1300 0.1250 0.1250 54,000 -0.01(-3.85%)
Apr 06, 2010 0.1250 0.1300 0.1250 0.1300 8,200 -0.01(-3.70%)
Apr 05, 2010 0.1300 0.1350 0.1250 0.1350 155,000 +0.01(+8.00%)
Apr 01, 2010 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 31, 2010 0.1300 0.1400 0.1250 0.1300 69,000 -0.01(-3.70%)
Mar 30, 2010 0.1250 0.1350 0.1250 0.1350 6,500 +0.01(+3.85%)
Mar 29, 2010 0.1250 0.1300 0.1250 0.1300 108,850 -0.01(-3.70%)
Mar 26, 2010 0.1300 0.1350 0.1200 0.1350 291,500 -0.02(-12.90%)
Mar 25, 2010 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+10.71%)
Mar 24, 2010 0.1400 0.1400 0.1400 0.1400 12,000 +0.02(+12.00%)
Mar 23, 2010 0.1300 0.1300 0.1250 0.1250 579,000 -0.02(-10.71%)
Mar 22, 2010 0.1550 0.1550 0.1400 0.1400 35,000 -0.01(-6.67%)
Mar 19, 2010 0.1450 0.1500 0.1450 0.1500 11,500 +0.01(+7.14%)
Mar 18, 2010 0.1400 0.1450 0.1400 0.1400 16,500 +0.01(+3.70%)
Mar 17, 2010 0.1550 0.1550 0.1350 0.1350 42,000 -0.01(-3.57%)
Mar 16, 2010 0.1550 0.1550 0.1400 0.1400 90,784 -0.02(-12.50%)
Mar 15, 2010 0.1600 0.1600 0.1550 0.1600 50,000 -0.01(-3.03%)
Mar 12, 2010 0.1600 0.1650 0.1550 0.1650 143,322 +0.01(+3.13%)
Mar 11, 2010 0.1500 0.1600 0.1500 0.1600 91,000 +0.01(+6.67%)
Mar 10, 2010 0.1500 0.1600 0.1500 0.1500 289,600 +0.02(+15.38%)
Mar 09, 2010 0.1450 0.1450 0.1300 0.1300 21,000 -0.01(-10.34%)
Mar 08, 2010 0.1450 0.1450 0.1400 0.1450 6,500 -0.01(-3.33%)
Mar 05, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 04, 2010 0.1500 0.1500 0.1500 0.1500 2,698 +0.01(+7.14%)
Mar 03, 2010 0.1300 0.1500 0.1300 0.1400 462,575 +0.01(+7.69%)
Mar 02, 2010 0.1150 0.1300 0.1150 0.1300 14,341 +0.01(+4.00%)
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.