Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Romios Gold Resources Inc (OP: RMIOF )

0.0139 +0.0006 (+4.51%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 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 17, 2024 0.0139 0.0139 0.0139 0.0139 10,000 +0.00(+4.51%)
May 07, 2024 0.0133 0 +0.00(+35.71%)
Apr 18, 2024 0.0098 0 -0.00(-10.91%)
Apr 02, 2024 0.0110 0 -0.00(-5.98%)
Mar 28, 2024 0.0117 0 +0.00(+17.00%)
Mar 26, 2024 0.0100 0 +0.00(+0.00%)
Mar 25, 2024 0.0104 0.0110 0.0088 0.0100 299,900 -0.00(-24.24%)
Mar 22, 2024 0.0125 0.0132 0.0125 0.0132 12,250 -0.00(-9.59%)
Mar 20, 2024 0.0146 0 -0.00(-12.05%)
Mar 12, 2024 0.0166 0 -0.00(-10.27%)
Mar 08, 2024 0.0185 0 +0.00(+25.00%)
Mar 07, 2024 0.0185 0.0185 0.0148 0.0148 41,047 -0.00(-17.78%)
Mar 04, 2024 0.0180 0 -0.00(-2.17%)
Feb 29, 2024 0.0184 0 +0.00(+17.20%)
Feb 27, 2024 0.0157 0 -0.00(-15.14%)
Feb 08, 2024 0.0185 0 +0.00(+17.83%)
Feb 05, 2024 0.0157 0 +0.00(+8.28%)
Jan 24, 2024 0.0145 0 +0.00(+3.57%)
Jan 23, 2024 0.0115 0.0140 0.0115 0.0140 54,000 -0.01(-33.33%)
Jan 10, 2024 0.0210 0 +0.01(+40.94%)
Jan 09, 2024 0.0149 0.0149 0.0149 0.0149 10,000 -0.00(-15.34%)
Jan 05, 2024 0.0176 0 +0.00(+1.15%)
Jan 04, 2024 0.0147 0.0174 0.0104 0.0174 34,350 -0.00(-17.14%)
Jan 02, 2024 0.0210 0 +0.00(+11.70%)
Dec 28, 2023 0.0188 0 -0.00(-10.48%)
Dec 26, 2023 0.0210 50 +0.00(+6.06%)
Dec 22, 2023 0.0184 0.0198 0.0184 0.0198 1,391 +0.00(+32.00%)
Dec 20, 2023 0.0150 0 +0.00(+0.00%)
Dec 15, 2023 0.0150 0 -0.00(-1.32%)
Dec 14, 2023 0.0120 0.0152 0.0120 0.0152 61,000 -0.00(-3.18%)
Dec 13, 2023 0.0150 0.0164 0.0146 0.0157 404,500 -0.00(-1.88%)
Dec 12, 2023 0.0135 0.0160 0.0135 0.0160 413,097 +0.00(+7.38%)
Dec 11, 2023 0.0148 0.0149 0.0148 0.0149 11,000 -0.00(-0.67%)
Dec 07, 2023 0.0150 0 +0.00(+1.35%)
Dec 06, 2023 0.0148 0.0148 0.0148 0.0148 4,000 +0.00(+0.00%)
Dec 05, 2023 0.0148 0.0148 0.0148 0.0148 10,000 +0.00(+0.68%)
Dec 04, 2023 0.0147 0.0147 0.0147 0.0147 16,000 -0.00(-3.29%)
Dec 01, 2023 0.0152 0.0152 0.0152 0.0152 2,000 +0.00(+5.56%)
Nov 30, 2023 0.0144 0.0144 0.0144 0.0144 62,000 -0.00(-0.69%)
Nov 29, 2023 0.0150 0.0150 0.0145 0.0145 30,000 -0.00(-1.36%)
Nov 27, 2023 0.0147 0 +0.00(+2.80%)
Nov 22, 2023 0.0143 0 +0.00(+2.14%)
Nov 21, 2023 0.0140 0.0140 0.0140 0.0140 6,000 -0.00(-5.41%)
Nov 20, 2023 0.0100 0.0148 0.0100 0.0148 545,110 -0.00(-14.45%)
Nov 17, 2023 0.0150 0.0173 0.0150 0.0173 51,074 +0.00(+1.17%)
Nov 16, 2023 0.0150 0.0175 0.0146 0.0171 189,000 -0.00(-12.31%)
Nov 15, 2023 0.0195 0.0195 0.0195 0.0195 10,000 +0.00(+11.43%)
Nov 14, 2023 0.0150 0.0175 0.0150 0.0175 65,100 -0.00(-18.98%)
Oct 30, 2023 0.0216 0 +0.00(+17.39%)
Sep 22, 2023 0.0184 0 -0.00(-14.02%)
Sep 20, 2023 0.0214 0 +0.00(+13.23%)
Sep 19, 2023 0.0189 0.0189 0.0189 0.0189 1,500 +0.00(+2.16%)
Sep 18, 2023 0.0175 0.0222 0.0149 0.0185 41,900 -0.00(-11.90%)
Sep 15, 2023 0.0226 0.0226 0.0210 0.0210 10,100 +0.00(+0.00%)
Sep 14, 2023 0.0210 0.0210 0.0210 0.0210 460,000 +0.00(+0.00%)
Sep 12, 2023 0.0210 0 +0.00(+10.53%)
Sep 11, 2023 0.0185 0.0190 0.0155 0.0190 105,568 -0.00(-6.40%)
Sep 06, 2023 0.0203 0 -0.00(-3.33%)
Aug 30, 2023 0.0210 0 +0.00(+20.00%)
Aug 29, 2023 0.0189 0.0189 0.0148 0.0175 72,600 -0.00(-12.50%)
Aug 23, 2023 0.0200 0 +0.00(+28.21%)
Aug 22, 2023 0.0155 0.0156 0.0150 0.0156 227,524 -0.00(-19.17%)
Aug 15, 2023 0.0193 0 +0.00(+5.46%)
Aug 14, 2023 0.0183 0.0183 0.0183 0.0183 6,000 -0.00(-18.67%)
Aug 11, 2023 0.0220 0.0225 0.0220 0.0225 78,000 +0.00(+17.80%)
Aug 09, 2023 0.0191 10,000 -0.00(-4.50%)
Aug 04, 2023 0.0200 0 -0.00(-2.91%)
Aug 02, 2023 0.0206 0 -0.00(-2.37%)
Aug 01, 2023 0.0211 0.0211 0.0211 0.0211 300 +0.00(+12.83%)
Jul 28, 2023 0.0187 0 +0.00(+2.19%)
Jul 27, 2023 0.0155 0.0183 0.0155 0.0183 34,100 -0.00(-18.67%)
Jul 25, 2023 0.0225 0 +0.00(+0.00%)
Jul 21, 2023 0.0225 0 +0.00(+22.95%)
Jul 19, 2023 0.0183 0 +0.00(+7.65%)
Jul 18, 2023 0.0170 0.0170 0.0170 0.0170 37,000 +0.00(+13.33%)
Jul 17, 2023 0.0150 0.0150 0.0150 0.0150 500 -0.00(-18.92%)
Jul 14, 2023 0.0153 0.0197 0.0153 0.0185 44,100 -0.00(-4.15%)
Jul 13, 2023 0.0193 0.0193 0.0193 0.0193 100 +0.00(+22.15%)
Jul 12, 2023 0.0158 0.0158 0.0158 0.0158 8,750 -0.01(-29.78%)
Jul 06, 2023 0.0225 0 +0.00(+13.07%)
Jun 30, 2023 0.0199 0 -0.00(-11.56%)
Jun 26, 2023 0.0225 0 +0.00(+25.00%)
Jun 22, 2023 0.0180 0 -0.00(-13.46%)
Jun 21, 2023 0.0150 0.0208 0.0150 0.0208 2,123 -0.00(-5.45%)
Jun 07, 2023 0.0220 0 +0.01(+30.95%)
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.