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 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, May 21, 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 0.3190 0.3351 0.3145 0.3351 3,000 +0.02(+5.05%)
May 29, 2008 0.3190 0.3480 0.3085 0.3190 70,100 +0.01(+4.42%)
May 28, 2008 0.3055 0.3055 0.3055 0.3055 8,500 -0.02(-5.27%)
May 27, 2008 0.2950 0.3225 0.2860 0.3225 92,200 +0.03(+9.32%)
May 26, 2008 0.2950 0.3040 0.2884 0.2950 55,000 +0.00(+0.00%)
May 23, 2008 0.2950 0.3040 0.2884 0.2950 55,000 -0.01(-1.67%)
May 22, 2008 0.3000 0.3000 0.2920 0.3000 51,000 +0.00(+1.35%)
May 21, 2008 0.2960 0.2960 0.2700 0.2960 41,500 +0.03(+9.63%)
May 20, 2008 0.2700 0.3080 0.2315 0.2700 25,150 +0.03(+13.92%)
May 19, 2008 0.2370 0.2370 0.2370 0.2370 0 +0.00(+0.00%)
May 16, 2008 0.2370 0.2425 0.2370 0.2370 10,500 +0.03(+15.72%)
May 15, 2008 0.2048 0.2555 0.2048 0.2048 5,100 -0.04(-17.92%)
May 14, 2008 0.2210 0.2550 0.2400 0.2495 75,500 +0.03(+12.90%)
May 13, 2008 0.2210 0.2435 0.2210 0.2210 112,000 -0.02(-8.30%)
May 12, 2008 0.2410 0.2485 0.2150 0.2410 198,200 -0.01(-2.03%)
May 09, 2008 0.2815 0.2835 0.2460 0.2460 113,500 -0.04(-12.61%)
May 08, 2008 0.2815 0.2815 0.2815 0.2815 0 +0.00(+0.00%)
May 07, 2008 0.2815 0.2920 0.2460 0.2815 25,385 +0.03(+11.93%)
May 06, 2008 0.2515 0.2710 0.2515 0.2515 2,800 -0.04(-15.18%)
May 05, 2008 0.2965 0.2965 0.2925 0.2965 7,500 +0.01(+1.72%)
May 02, 2008 0.2995 0.2990 0.2900 0.2915 22,000 -0.01(-2.67%)
May 01, 2008 0.2995 0.2995 0.2700 0.2995 72,500 +0.03(+10.93%)
Apr 30, 2008 0.2700 0.2700 0.2360 0.2700 7,100 -0.00(-1.10%)
Apr 29, 2008 0.2730 0.2730 0.2530 0.2730 20,880 -0.03(-9.15%)
Apr 28, 2008 0.3005 0.3005 0.3005 0.3005 0 +0.00(+0.00%)
Apr 25, 2008 0.2780 0.3201 0.3004 0.3005 41,970 +0.02(+8.09%)
Apr 24, 2008 0.2780 0.2940 0.2780 0.2780 17,000 -0.04(-11.75%)
Apr 23, 2008 0.3150 0.3150 0.2955 0.3150 5,700 +0.01(+3.96%)
Apr 22, 2008 0.3030 0.3030 0.2950 0.3030 9,000 +0.02(+8.02%)
Apr 21, 2008 0.2805 0.2960 0.2805 0.2805 25,500 -0.02(-6.19%)
Apr 18, 2008 0.2990 0.3084 0.2800 0.2990 148,500 -0.02(-6.56%)
Apr 17, 2008 0.3200 0.3200 0.3200 0.3200 16,000 -0.01(-4.33%)
Apr 16, 2008 0.3345 0.3345 0.3345 0.3345 2,000 +0.05(+16.75%)
Apr 15, 2008 0.2865 0.3115 0.2865 0.2865 11,500 -0.01(-4.50%)
Apr 14, 2008 0.3075 0.3530 0.3000 0.3000 68,660 -0.01(-2.44%)
Apr 11, 2008 0.3565 0.3276 0.3075 0.3075 14,000 -0.05(-13.74%)
Apr 10, 2008 0.3565 0.3565 0.3240 0.3565 60,500 +0.05(+16.31%)
Apr 09, 2008 0.3065 0.3230 0.3065 0.3065 69,000 -0.02(-6.41%)
Apr 08, 2008 0.3400 0.3275 0.3208 0.3275 16,000 -0.01(-3.68%)
Apr 07, 2008 0.3400 0.3400 0.3311 0.3400 26,500 +0.01(+3.03%)
Apr 04, 2008 0.3300 0.3350 0.3160 0.3300 21,500 +0.00(+1.23%)
Apr 03, 2008 0.3260 0.3500 0.3260 0.3260 60,500 -0.02(-4.54%)
Apr 02, 2008 0.3575 0.3565 0.3390 0.3415 65,000 -0.02(-4.48%)
Apr 01, 2008 0.3500 0.3575 0.3290 0.3575 35,500 +0.01(+2.14%)
Mar 31, 2008 0.3500 0.3500 0.3455 0.3500 19,500 -0.02(-4.63%)
Mar 28, 2008 0.3670 0.3670 0.3670 0.3670 0 +0.00(+0.00%)
Mar 27, 2008 0.3300 0.3800 0.3300 0.3670 64,500 +0.04(+11.21%)
Mar 26, 2008 0.3465 0.3450 0.3300 0.3300 43,000 -0.02(-4.76%)
Mar 25, 2008 0.3465 0.3465 0.3465 0.3465 0 +0.00(+0.00%)
Mar 24, 2008 0.3575 0.3465 0.3465 0.3465 2,000 -0.01(-3.08%)
Mar 21, 2008 0.3575 0.3600 0.3350 0.3575 73,000 +0.00(+0.00%)
Mar 20, 2008 0.3575 0.3600 0.3350 0.3575 73,000 -0.03(-6.54%)
Mar 19, 2008 0.3825 0.4040 0.3740 0.3825 54,400 -0.03(-6.36%)
Mar 18, 2008 0.4360 0.4675 0.4040 0.4085 15,500 -0.03(-6.31%)
Mar 17, 2008 0.4360 0.4360 0.3768 0.4360 8,450 +0.02(+4.18%)
Mar 14, 2008 0.4150 0.4290 0.3895 0.4185 26,000 +0.00(+0.84%)
Mar 13, 2008 0.4780 0.4150 0.3840 0.4150 9,000 -0.06(-13.18%)
Mar 12, 2008 0.4780 0.4900 0.4560 0.4780 51,200 +0.04(+8.64%)
Mar 11, 2008 0.4400 0.4785 0.4400 0.4400 30,000 -0.03(-6.70%)
Mar 10, 2008 0.4716 0.4880 0.4540 0.4716 219,500 +0.01(+2.97%)
Mar 07, 2008 0.4580 0.4580 0.4040 0.4580 110,000 +0.04(+9.31%)
Mar 06, 2008 0.4055 0.4413 0.3930 0.4190 100,500 +0.01(+3.33%)
Mar 05, 2008 0.3100 0.4095 0.3250 0.4055 246,780 +0.10(+30.81%)
Mar 04, 2008 0.3100 0.3100 0.3100 0.3100 12,000 -0.02(-6.20%)
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.