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

Romios Gold Resources Inc (OP: RMIOF )

0.0120 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 24, 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, 2007 0.6050 0.6250 0.5974 0.6050 38,800 -0.00(-0.21%)
May 30, 2007 0.6063 0.6500 0.5640 0.6063 30,000 -0.00(-0.07%)
May 29, 2007 0.6067 0.6534 0.5900 0.6067 76,000 -0.03(-5.20%)
May 25, 2007 0.6400 0.6400 0.5825 0.6400 17,500 +0.04(+6.67%)
May 24, 2007 0.6550 0.6600 0.6000 0.6000 77,000 -0.06(-8.40%)
May 23, 2007 0.6550 0.6550 0.5951 0.6550 126,800 +0.06(+9.17%)
May 22, 2007 0.6200 0.6459 0.6000 0.6000 47,500 -0.02(-3.23%)
May 21, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 18, 2007 0.6200 0.6512 0.6106 0.6200 104,500 -0.00(-0.32%)
May 17, 2007 0.6220 0.6350 0.6220 0.6220 29,000 -0.01(-2.08%)
May 16, 2007 0.6352 0.6352 0.6181 0.6352 35,000 +0.02(+2.45%)
May 15, 2007 0.6200 0.6450 0.6000 0.6200 22,800 +0.02(+3.33%)
May 14, 2007 0.6000 0.6424 0.6000 0.6000 53,700 -0.02(-2.76%)
May 11, 2007 0.6170 0.6305 0.5955 0.6170 124,000 +0.03(+4.54%)
May 10, 2007 0.5902 0.6595 0.5902 0.5902 29,250 -0.04(-6.94%)
May 09, 2007 0.6342 0.6342 0.6342 0.6342 4,000 +0.01(+1.29%)
May 08, 2007 0.6261 0.6298 0.5960 0.6261 15,500 +0.00(+0.18%)
May 07, 2007 0.6250 0.6350 0.5900 0.6250 35,000 +0.03(+5.04%)
May 04, 2007 0.5950 0.6300 0.5730 0.5950 163,000 -0.01(-2.30%)
May 03, 2007 0.6090 0.6603 0.5790 0.6090 47,910 +0.00(+0.16%)
May 02, 2007 0.6080 0.6300 0.5834 0.6080 25,375 +0.04(+6.99%)
May 01, 2007 0.5683 0.5990 0.5683 0.5683 11,000 -0.03(-5.28%)
Apr 30, 2007 0.6000 0.6177 0.5934 0.6000 50,500 +0.01(+1.20%)
Apr 27, 2007 0.5850 0.6155 0.5400 0.5929 107,825 +0.01(+1.35%)
Apr 26, 2007 0.5850 0.6530 0.5611 0.5850 184,299 -0.08(-12.03%)
Apr 25, 2007 0.6650 0.6650 0.6650 0.6650 0 +0.00(+0.00%)
Apr 24, 2007 0.6650 0.6750 0.6181 0.6650 28,500 -0.00(-0.73%)
Apr 23, 2007 0.6699 0.6699 0.6430 0.6699 19,500 -0.01(-1.21%)
Apr 20, 2007 0.6781 0.6819 0.6500 0.6781 99,000 +0.01(+1.28%)
Apr 19, 2007 0.6695 0.6695 0.6695 0.6695 0 +0.00(+0.00%)
Apr 18, 2007 0.6695 0.6695 0.6695 0.6695 2,000 -0.05(-6.36%)
Apr 17, 2007 0.7150 0.7393 0.7150 0.7150 1,925 -0.01(-1.60%)
Apr 16, 2007 0.7266 0.7266 0.7266 0.7266 10,000 +0.02(+2.53%)
Apr 13, 2007 0.7087 0.7519 0.7085 0.7087 27,500 -0.04(-5.51%)
Apr 12, 2007 0.7500 0.7500 0.7500 0.7500 1,000 +0.02(+2.74%)
Apr 11, 2007 0.7300 0.7631 0.7227 0.7300 5,250 -0.00(-0.41%)
Apr 10, 2007 0.7330 0.7330 0.7023 0.7330 10,000 +0.01(+1.98%)
Apr 09, 2007 0.7188 0.7741 0.7188 0.7188 59,650 -0.05(-6.25%)
Apr 05, 2007 0.7667 0.7667 0.7439 0.7667 51,000 +0.08(+12.22%)
Apr 04, 2007 0.6832 0.6924 0.6293 0.6832 42,250 +0.03(+3.94%)
Apr 03, 2007 0.6573 0.6653 0.6573 0.6573 14,000 +0.01(+1.88%)
Apr 02, 2007 0.6452 0.6767 0.5921 0.6452 27,600 +0.05(+7.53%)
Mar 30, 2007 0.6000 0.6000 0.6000 0.6000 5,000 -0.02(-3.23%)
Mar 29, 2007 0.6200 0.6527 0.5979 0.6200 29,600 -0.04(-5.70%)
Mar 28, 2007 0.6575 0.6752 0.6177 0.6575 93,000 -0.02(-2.92%)
Mar 27, 2007 0.6773 0.7000 0.6377 0.6773 155,500 +0.04(+7.00%)
Mar 26, 2007 0.6330 0.6472 0.6250 0.6330 34,500 -0.02(-2.62%)
Mar 23, 2007 0.6500 0.6789 0.6450 0.6500 29,815 -0.03(-4.97%)
Mar 22, 2007 0.6840 0.6840 0.6550 0.6840 39,400 +0.00(+0.15%)
Mar 21, 2007 0.6830 0.6830 0.6830 0.6830 5,000 -0.00(-0.07%)
Mar 20, 2007 0.6835 0.7200 0.6790 0.6835 35,500 -0.03(-3.73%)
Mar 19, 2007 0.7100 0.7327 0.6026 0.7100 116,900 +0.09(+14.52%)
Mar 16, 2007 0.6200 0.6650 0.6050 0.6200 44,400 -0.01(-1.59%)
Mar 15, 2007 0.6300 0.6413 0.6150 0.6300 12,700 -0.03(-4.55%)
Mar 14, 2007 0.6600 0.6700 0.6024 0.6600 25,700 +0.01(+1.13%)
Mar 13, 2007 0.7000 0.6931 0.6526 0.6526 4,784 -0.05(-6.77%)
Mar 12, 2007 0.7000 0.7700 0.6971 0.7000 18,100 -0.06(-7.40%)
Mar 09, 2007 0.7559 0.7796 0.7254 0.7559 28,100 -0.02(-3.09%)
Mar 08, 2007 0.7800 0.7800 0.7333 0.7800 16,500 +0.10(+15.56%)
Mar 07, 2007 0.6750 0.7251 0.6718 0.6750 15,100 +0.00(+0.22%)
Mar 06, 2007 0.6735 0.7078 0.6272 0.6735 15,000 +0.07(+12.34%)
Mar 05, 2007 0.5995 0.6100 0.5711 0.5995 38,000 -0.02(-2.99%)
Mar 02, 2007 0.6370 0.6450 0.5950 0.6180 72,865 -0.02(-2.98%)
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.