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

Romios Gold Resources Inc (TSV: RG )

0.0200 +0.0050 (+33.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 24, 2011 0.4050 0.4100 0.3850 0.4100 370,225 +0.01(+3.80%)
May 20, 2011 0.3800 0.3950 0.3800 0.3950 548,300 +0.03(+6.76%)
May 19, 2011 0.3750 0.3750 0.3500 0.3700 248,825 -0.01(-1.33%)
May 18, 2011 0.3950 0.3950 0.3500 0.3750 663,601 -0.02(-5.06%)
May 17, 2011 0.4250 0.4450 0.3650 0.3950 861,588 -0.05(-11.24%)
May 16, 2011 0.4900 0.4900 0.4250 0.4450 357,981 -0.03(-7.29%)
May 13, 2011 0.4900 0.5000 0.4700 0.4800 170,600 +0.00(+0.00%)
May 12, 2011 0.5000 0.5100 0.4550 0.4800 762,965 -0.01(-1.03%)
May 11, 2011 0.5600 0.5600 0.4850 0.4850 318,298 -0.05(-8.49%)
May 10, 2011 0.5800 0.6000 0.5300 0.5300 557,104 -0.05(-8.62%)
May 09, 2011 0.5200 0.5800 0.5000 0.5800 529,811 +0.08(+16.00%)
May 06, 2011 0.4600 0.5400 0.4600 0.5000 170,111 +0.03(+5.26%)
May 05, 2011 0.4800 0.4950 0.4550 0.4750 345,044 -0.03(-5.00%)
May 04, 2011 0.5100 0.5100 0.4400 0.5000 724,318 -0.03(-5.66%)
May 03, 2011 0.5700 0.5700 0.4400 0.5300 656,909 +0.00(+0.00%)
May 02, 2011 0.5500 0.5600 0.5300 0.5300 710,640 +0.01(+1.92%)
Apr 29, 2011 0.6000 0.6000 0.5200 0.5200 350,979 -0.08(-13.33%)
Apr 28, 2011 0.6200 0.6200 0.5800 0.6000 169,936 -0.02(-3.23%)
Apr 27, 2011 0.6200 0.6200 0.5700 0.6200 335,540 +0.00(+0.00%)
Apr 26, 2011 0.6400 0.6500 0.5700 0.6200 725,367 -0.02(-3.13%)
Apr 25, 2011 0.6200 0.6400 0.5600 0.6400 1,013,161 +0.05(+8.47%)
Apr 21, 2011 0.6100 0.6200 0.5600 0.5900 777,332 +0.03(+5.36%)
Apr 20, 2011 0.5800 0.6800 0.5600 0.5600 1,503,735 +0.00(+0.00%)
Apr 19, 2011 0.4800 0.5600 0.4800 0.5600 1,184,986 +0.10(+21.74%)
Apr 18, 2011 0.4300 0.4900 0.4300 0.4600 1,096,705 +0.05(+10.84%)
Apr 15, 2011 0.4300 0.4300 0.4150 0.4150 359,500 -0.02(-3.49%)
Apr 14, 2011 0.4300 0.4300 0.4150 0.4300 306,604 +0.00(+0.00%)
Apr 13, 2011 0.4200 0.4300 0.4150 0.4300 342,689 +0.00(+0.00%)
Apr 12, 2011 0.4250 0.4300 0.4150 0.4300 529,858 +0.01(+1.18%)
Apr 11, 2011 0.4000 0.4300 0.3900 0.4250 642,966 +0.02(+6.25%)
Apr 08, 2011 0.4000 0.4100 0.3950 0.4000 640,150 +0.00(+0.00%)
Apr 07, 2011 0.3950 0.4000 0.3800 0.4000 369,532 -0.01(-1.23%)
Apr 06, 2011 0.3950 0.4150 0.3850 0.4050 572,665 +0.02(+3.85%)
Apr 05, 2011 0.4000 0.4000 0.3850 0.3900 423,985 -0.02(-6.02%)
Apr 04, 2011 0.4000 0.4250 0.3900 0.4150 841,741 +0.02(+6.41%)
Apr 01, 2011 0.3600 0.4000 0.3600 0.3900 579,591 +0.01(+2.63%)
Mar 31, 2011 0.3850 0.3850 0.3500 0.3800 404,110 +0.01(+1.33%)
Mar 30, 2011 0.3700 0.3750 0.3750 0.3750 219,280 +0.01(+2.74%)
Mar 29, 2011 0.3700 0.3800 0.3650 0.3650 167,360 +0.00(+0.00%)
Mar 28, 2011 0.3750 0.3900 0.3650 0.3650 190,107 -0.01(-1.35%)
Mar 25, 2011 0.4000 0.4050 0.3650 0.3700 355,451 -0.03(-6.33%)
Mar 24, 2011 0.4000 0.4000 0.3800 0.3950 320,742 +0.00(+0.00%)
Mar 23, 2011 0.3700 0.4050 0.3700 0.3950 685,479 +0.03(+6.76%)
Mar 22, 2011 0.3900 0.3900 0.3500 0.3700 474,152 -0.03(-6.33%)
Mar 21, 2011 0.3500 0.3950 0.3650 0.3950 541,780 +0.07(+19.70%)
Mar 18, 2011 0.3250 0.3300 0.3100 0.3300 255,141 +0.00(+0.00%)
Mar 17, 2011 0.3300 0.3300 0.3250 0.3300 302,844 +0.01(+3.13%)
Mar 16, 2011 0.3400 0.3550 0.3200 0.3200 375,388 -0.02(-5.88%)
Mar 15, 2011 0.3350 0.3400 0.3150 0.3400 392,705 -0.02(-5.56%)
Mar 14, 2011 0.3500 0.3600 0.3300 0.3600 280,317 +0.01(+2.86%)
Mar 11, 2011 0.3300 0.3500 0.3000 0.3500 435,600 +0.02(+6.06%)
Mar 10, 2011 0.3400 0.3400 0.3100 0.3300 1,143,476 -0.01(-1.49%)
Mar 09, 2011 0.3350 0.3500 0.3150 0.3350 604,960 +0.02(+6.35%)
Mar 08, 2011 0.3750 0.3750 0.3150 0.3150 926,251 -0.06(-16.00%)
Mar 07, 2011 0.3400 0.4200 0.3400 0.3750 3,044,721 +0.08(+25.00%)
Mar 04, 2011 0.2350 0.3250 0.2350 0.3000 1,720,002 +0.07(+30.43%)
Mar 03, 2011 0.2300 0.2300 0.2250 0.2300 434,917 +0.00(+0.00%)
Mar 02, 2011 0.2250 0.2300 0.2200 0.2300 391,100 -0.00(-2.13%)
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.