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 29, 2009 0.1070 0.1077 0.1065 0.1077 103,500 +0.02(+17.70%)
May 28, 2009 0.0915 0.0915 0.0915 0.0915 8,000 -0.01(-12.02%)
May 27, 2009 0.0900 0.1079 0.1040 0.1040 6,000 -0.00(-3.61%)
May 26, 2009 0.1076 0.1079 0.1076 0.1079 15,000 +0.02(+19.89%)
May 22, 2009 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
May 21, 2009 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+6.67%)
May 19, 2009 0.0750 0.0750 0.0750 0.0750 44,000 -0.00(-6.13%)
May 12, 2009 0.0799 0.0799 0.0799 0 +0.01(+9.90%)
May 11, 2009 0.0727 0.0727 0.0727 0.0727 1,100 -0.00(-3.07%)
May 08, 2009 0.0750 0.0750 0.0700 0.0750 60,000 +0.01(+11.94%)
May 07, 2009 0.0670 0.0670 0.0670 0.0670 3,500 -0.01(-18.29%)
May 05, 2009 0.0820 0.0820 0.0820 0.0820 0 +0.00(+0.61%)
May 04, 2009 0.0815 0.0815 0.0815 0.0815 20,000 +0.02(+31.03%)
May 01, 2009 0.0622 0.0622 0.0622 0.0622 30,000 -0.01(-19.22%)
Apr 30, 2009 0.0770 0.0770 0.0770 0.0770 10,000 +0.03(+63.83%)
Apr 21, 2009 0.0470 0.0470 0.0470 0 -0.02(-33.80%)
Apr 20, 2009 0.0641 0.0710 0.0641 0.0710 35,000 -0.00(-5.96%)
Apr 16, 2009 0.0755 0.0755 0.0755 0 +0.00(+4.86%)
Apr 15, 2009 0.0720 0.0720 0.0720 0.0720 3,000 -0.01(-10.00%)
Apr 14, 2009 0.0690 0.0800 0.0690 0.0800 41,000 +0.00(+0.00%)
Apr 07, 2009 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 06, 2009 0.0850 0.0850 0.0850 0.0850 52,000 -0.01(-9.57%)
Mar 31, 2009 0.0940 0.0940 0.0940 0.0940 0 +0.01(+16.77%)
Mar 30, 2009 0.0805 0.0805 0.0805 0.0805 21,000 +0.02(+28.80%)
Mar 26, 2009 0.0720 0.0720 0.0600 0.0625 13,500 -0.01(-11.35%)
Mar 23, 2009 0.0705 0.0705 0.0705 0.0705 0 +0.01(+19.49%)
Mar 19, 2009 0.0590 0.0590 0.0590 0.0590 0 +0.00(+3.51%)
Mar 18, 2009 0.0575 0.0610 0.0570 0.0570 31,000 -0.02(-22.45%)
Mar 17, 2009 0.0685 0.0760 0.0593 0.0735 113,000 +0.01(+8.09%)
Mar 16, 2009 0.0600 0.0740 0.0600 0.0680 809,000 +0.02(+38.21%)
Mar 13, 2009 0.0765 0.0492 0.0492 0.0492 0 +0.00(+0.00%)
Mar 12, 2009 0.0686 0.0686 0.0492 0.0492 28,500 -0.02(-32.14%)
Mar 11, 2009 0.0725 0.0725 0.0725 0.0725 10,000 -0.01(-9.38%)
Mar 10, 2009 0.0730 0.0800 0.0730 0.0800 12,815 -0.01(-6.98%)
Mar 09, 2009 0.0817 0.0860 0.0817 0.0860 43,500 +0.01(+12.42%)
Mar 06, 2009 0.0765 0.0765 0.0765 0 +0.00(+0.00%)
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.