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: 9:30 AM EDT, Jun 6, 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 30, 2008 0.3150 0.3300 0.3150 0.3200 4,000 +0.01(+3.23%)
May 29, 2008 0.3100 0.3450 0.3100 0.3100 103,100 +0.01(+3.33%)
May 28, 2008 0.3000 0.3000 0.3000 0.3000 30,500 +0.01(+1.69%)
May 27, 2008 0.2950 0.2950 0.2800 0.2950 79,700 +0.03(+11.32%)
May 26, 2008 0.3000 0.3000 0.2650 0.2650 23,000 -0.02(-8.62%)
May 23, 2008 0.3000 0.3000 0.2900 0.2900 61,900 +0.00(+0.00%)
May 22, 2008 0.2850 0.2900 0.2850 0.2900 51,400 +0.01(+1.75%)
May 21, 2008 0.2650 0.2850 0.2550 0.2850 47,200 +0.02(+7.55%)
May 20, 2008 0.2350 0.2800 0.2350 0.2650 65,650 +0.03(+10.42%)
May 19, 2008 0.2500 0.2850 0.2400 0.2400 15,500 +0.00(+0.00%)
May 16, 2008 0.2500 0.2850 0.2400 0.2400 15,500 +0.01(+4.35%)
May 15, 2008 0.2500 0.2500 0.2300 0.2300 5,430 -0.01(-6.12%)
May 14, 2008 0.2450 0.2500 0.2450 0.2450 97,980 +0.02(+8.89%)
May 13, 2008 0.2500 0.2500 0.2000 0.2250 139,600 -0.02(-10.00%)
May 12, 2008 0.2550 0.2600 0.2400 0.2500 233,700 -0.01(-3.85%)
May 09, 2008 0.2800 0.2800 0.2600 0.2600 62,000 -0.01(-3.70%)
May 08, 2008 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
May 07, 2008 0.2900 0.2900 0.2700 0.2700 60,685 -0.01(-3.57%)
May 06, 2008 0.2800 0.2800 0.2800 0.2800 40,800 -0.01(-5.08%)
May 05, 2008 0.3000 0.3000 0.2800 0.2950 42,800 +0.01(+5.36%)
May 02, 2008 0.3000 0.3000 0.2800 0.2800 44,300 +0.00(+0.00%)
May 01, 2008 0.2800 0.3000 0.2800 0.2800 92,500 +0.01(+3.70%)
Apr 30, 2008 0.2650 0.2700 0.2600 0.2700 52,100 +0.00(+0.00%)
Apr 29, 2008 0.2800 0.2800 0.2700 0.2700 75,880 -0.01(-3.57%)
Apr 28, 2008 0.3100 0.3100 0.2800 0.2800 4,000 -0.02(-6.67%)
Apr 25, 2008 0.3000 0.3050 0.2800 0.3000 56,470 +0.00(+0.00%)
Apr 24, 2008 0.2950 0.3000 0.2800 0.3000 40,264 +0.02(+5.26%)
Apr 23, 2008 0.2700 0.3000 0.2700 0.2850 23,300 -0.02(-5.00%)
Apr 22, 2008 0.2900 0.3000 0.2750 0.3000 55,200 +0.00(+0.00%)
Apr 21, 2008 0.3050 0.3050 0.2850 0.3000 107,500 +0.01(+1.69%)
Apr 18, 2008 0.3250 0.3250 0.2850 0.2950 170,736 -0.03(-7.81%)
Apr 17, 2008 0.3250 0.3300 0.3200 0.3200 28,000 +0.00(+0.00%)
Apr 16, 2008 0.3200 0.3350 0.3200 0.3200 297,000 +0.01(+1.59%)
Apr 15, 2008 0.3200 0.3250 0.3150 0.3150 74,500 +0.01(+1.61%)
Apr 14, 2008 0.3200 0.3550 0.3100 0.3100 121,710 -0.01(-3.13%)
Apr 11, 2008 0.3250 0.3300 0.3200 0.3200 11,000 -0.01(-1.54%)
Apr 10, 2008 0.3150 0.3700 0.3150 0.3250 95,618 +0.01(+3.17%)
Apr 09, 2008 0.3250 0.3350 0.3150 0.3150 139,464 -0.02(-5.97%)
Apr 08, 2008 0.3500 0.3500 0.3300 0.3350 19,500 -0.01(-1.47%)
Apr 07, 2008 0.3350 0.3500 0.3350 0.3400 87,400 +0.01(+1.49%)
Apr 04, 2008 0.3100 0.3350 0.3100 0.3350 38,500 +0.00(+0.00%)
Apr 03, 2008 0.3350 0.3500 0.3300 0.3350 113,000 -0.02(-6.94%)
Apr 02, 2008 0.3600 0.3600 0.3400 0.3600 58,400 +0.00(+0.00%)
Apr 01, 2008 0.3400 0.3600 0.3350 0.3600 40,800 -0.01(-1.37%)
Mar 31, 2008 0.3700 0.3700 0.3500 0.3650 28,900 +0.02(+7.35%)
Mar 28, 2008 0.3450 0.3450 0.3400 0.3400 31,000 -0.03(-8.11%)
Mar 27, 2008 0.3400 0.3800 0.3400 0.3700 72,000 +0.03(+8.82%)
Mar 26, 2008 0.3700 0.3700 0.3400 0.3400 37,500 -0.01(-2.86%)
Mar 25, 2008 0.3300 0.3500 0.3300 0.3500 64,040 -0.02(-5.41%)
Mar 24, 2008 0.3500 0.3700 0.3350 0.3700 49,157 +0.01(+2.78%)
Mar 21, 2008 0.3650 0.3800 0.3500 0.3600 151,000 +0.00(+0.00%)
Mar 20, 2008 0.3650 0.3800 0.3500 0.3600 151,000 -0.02(-5.26%)
Mar 19, 2008 0.4100 0.4100 0.3600 0.3800 117,100 -0.02(-5.00%)
Mar 18, 2008 0.4600 0.4600 0.3800 0.4000 73,500 -0.03(-6.98%)
Mar 17, 2008 0.4200 0.4300 0.4000 0.4300 10,850 +0.01(+2.38%)
Mar 14, 2008 0.3950 0.4200 0.3900 0.4200 25,300 +0.02(+5.00%)
Mar 13, 2008 0.4150 0.4350 0.3800 0.4000 68,373 -0.05(-11.11%)
Mar 12, 2008 0.4700 0.4800 0.4250 0.4500 137,228 -0.02(-4.26%)
Mar 11, 2008 0.4800 0.4800 0.4400 0.4700 146,556 +0.00(+0.00%)
Mar 10, 2008 0.4500 0.4800 0.4500 0.4700 313,648 +0.02(+4.44%)
Mar 07, 2008 0.4200 0.4500 0.4000 0.4500 210,284 +0.06(+15.38%)
Mar 06, 2008 0.4100 0.4350 0.3900 0.3900 244,700 -0.04(-10.34%)
Mar 05, 2008 0.3400 0.4350 0.3250 0.4350 567,830 +0.09(+27.94%)
Mar 04, 2008 0.3200 0.3400 0.3100 0.3400 46,500 +0.01(+3.03%)
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.