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, 2012 0.1300 0.1300 0.1300 0.1300 13,000 -0.01(-9.72%)
May 29, 2012 0.1440 0.1440 0.1440 0.1440 0 +0.02(+19.01%)
May 25, 2012 0.1210 0.1210 0.1210 0.1210 42,630 -0.03(-17.29%)
May 24, 2012 0.1150 0.1500 0.1150 0.1463 90,000 +0.03(+21.92%)
May 23, 2012 0.1323 0.1395 0.1150 0.1200 232,000 -0.01(-8.47%)
May 21, 2012 0.1311 0.1311 0.1311 0 -0.00(-0.91%)
May 18, 2012 0.1150 0.1325 0.1150 0.1323 16,684 +0.02(+17.08%)
May 17, 2012 0.1130 0.1130 0.1130 0.1130 10,500 -0.01(-5.83%)
May 16, 2012 0.1200 0.1200 0.1160 0.1200 41,420 -0.03(-18.97%)
May 15, 2012 0.1390 0.1550 0.1390 0.1481 25,433 +0.02(+19.44%)
May 14, 2012 0.1271 0.1271 0.1221 0.1240 17,080 -0.01(-4.62%)
May 11, 2012 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 09, 2012 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 08, 2012 0.1300 0.1300 0.1140 0.1300 58,800 +0.00(+0.00%)
May 07, 2012 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
May 03, 2012 0.1300 0.1300 0.1300 500 -0.01(-6.00%)
May 02, 2012 0.1383 0.1383 0.1383 0.1383 100 -0.01(-5.79%)
Apr 30, 2012 0.1468 0.1468 0.1468 20,000 +0.01(+4.86%)
Apr 27, 2012 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.38%)
Apr 25, 2012 0.1449 0.1449 0.1449 0 +0.00(+2.04%)
Apr 24, 2012 0.1420 0.1420 0.1420 0.1420 10,000 +0.01(+4.49%)
Apr 23, 2012 0.1405 0.1405 0.1359 0.1359 33,020 +0.01(+8.72%)
Apr 20, 2012 0.1564 0.1564 0.1250 0.1250 57,830 -0.02(-16.11%)
Apr 18, 2012 0.1490 0.1490 0.1490 0 -0.00(-0.20%)
Apr 17, 2012 0.1550 0.1550 0.1493 0.1493 13,000 -0.02(-9.52%)
Apr 16, 2012 0.1600 0.1650 0.1600 0.1650 55,000 +0.02(+10.00%)
Apr 12, 2012 0.1500 0.1500 0.1500 0 +0.00(+1.69%)
Apr 11, 2012 0.1475 0.1475 0.1475 0.1475 5,000 +0.01(+3.51%)
Apr 10, 2012 0.1425 0.1425 0.1425 0.1425 22,500 -0.01(-4.04%)
Apr 04, 2012 0.1485 0.1485 0.1485 0 -0.01(-6.60%)
Apr 03, 2012 0.1590 0.1590 0.1590 0.1590 67,300 -0.02(-9.92%)
Apr 02, 2012 0.1627 0.1765 0.1627 0.1765 54,605 +0.02(+9.36%)
Mar 30, 2012 0.1614 0.1614 0.1614 0.1614 50,000 +0.01(+7.60%)
Mar 28, 2012 0.1500 0.1500 0.1500 500 +0.00(+1.69%)
Mar 23, 2012 0.1475 0.1475 0.1475 18,400 +0.00(+0.00%)
Mar 21, 2012 0.1475 0.1475 0.1475 15,000 +0.01(+4.61%)
Mar 20, 2012 0.1500 0.1500 0.1410 0.1410 6,000 -0.01(-6.00%)
Mar 19, 2012 0.1470 0.1620 0.1470 0.1500 43,200 +0.00(+0.00%)
Mar 15, 2012 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 14, 2012 0.1600 0.1600 0.1600 0.1600 2,900 +0.00(+0.00%)
Mar 13, 2012 0.1600 0.1600 0.1600 0.1600 20,000 -0.00(-0.62%)
Mar 12, 2012 0.1596 0.1610 0.1596 0.1610 16,000 +0.00(+0.00%)
Mar 08, 2012 0.1610 0.1610 0.1610 2,000 -0.00(-2.42%)
Mar 07, 2012 0.1532 0.1650 0.1532 0.1650 223,900 -0.00(-2.77%)
Mar 06, 2012 0.1697 0.1697 0.1697 0.1697 8,000 +0.01(+7.07%)
Mar 05, 2012 0.1600 0.1711 0.1550 0.1585 59,200 -0.02(-9.69%)
Mar 02, 2012 0.1849 0.1849 0.1755 0.1755 20,500 -0.02(-8.26%)
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.