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 28, 2010 0.1079 0.1079 0.1079 0.1079 7,000 +0.00(+1.03%)
May 25, 2010 0.1068 0.1068 0.1068 0 -0.00(-1.66%)
May 24, 2010 0.1000 0.1086 0.1000 0.1086 7,700 +0.01(+6.68%)
May 21, 2010 0.0990 0.1018 0.0990 0.1018 27,500 +0.00(+0.39%)
May 20, 2010 0.1014 0.1014 0.1014 0.1014 2,500 +0.00(+1.40%)
May 19, 2010 0.0970 0.1099 0.0970 0.1000 5,100 +0.00(+1.52%)
May 18, 2010 0.0985 0.0985 0.0985 0.0985 3,900 -0.02(-17.23%)
May 13, 2010 0.1190 0.1190 0.1190 0 +0.01(+7.79%)
May 12, 2010 0.1230 0.1230 0.1050 0.1104 520,000 -0.01(-8.00%)
May 11, 2010 0.1200 0.1200 0.1200 0.1200 22,500 +0.00(+0.00%)
May 10, 2010 0.1200 0.1200 0.1200 0.1200 127,000 +0.01(+8.70%)
May 07, 2010 0.1345 0.1345 0.1104 0.1104 16,688 -0.02(-13.75%)
May 06, 2010 0.1320 0.1320 0.1280 0.1280 12,692 -0.00(-1.54%)
May 04, 2010 0.1300 0.1300 0.1300 0.1300 0 -0.02(-12.75%)
May 03, 2010 0.1406 0.1490 0.1357 0.1490 7,920 +0.01(+4.20%)
Apr 30, 2010 0.1430 0.1430 0.1430 0.1430 4,700 +0.00(+2.14%)
Apr 29, 2010 0.1400 0.1525 0.1400 0.1400 9,300 -0.01(-7.71%)
Apr 28, 2010 0.1358 0.1517 0.1358 0.1517 12,500 +0.02(+16.69%)
Apr 27, 2010 0.1525 0.1525 0.1300 0.1300 290,000 -0.03(-20.20%)
Apr 26, 2010 0.1579 0.1629 0.1579 0.1629 2,500 +0.01(+6.26%)
Apr 20, 2010 0.1533 0.1533 0.1533 0.1533 0 +0.00(+0.59%)
Apr 19, 2010 0.1522 0.1524 0.1522 0.1524 32,000 -0.00(-2.74%)
Apr 16, 2010 0.1595 0.1716 0.1567 0.1567 7,500 -0.01(-5.03%)
Apr 15, 2010 0.1750 0.1750 0.1600 0.1650 136,182 +0.00(+1.23%)
Apr 14, 2010 0.1583 0.1700 0.1583 0.1630 203,950 +0.02(+12.88%)
Apr 13, 2010 0.1444 0.1444 0.1444 0.1444 1,000 +0.01(+5.40%)
Apr 12, 2010 0.1475 0.1475 0.1300 0.1370 265,000 +0.01(+4.42%)
Apr 09, 2010 0.1315 0.1341 0.1300 0.1312 91,000 +0.00(+0.92%)
Apr 08, 2010 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Apr 06, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 05, 2010 0.1343 0.1343 0.1300 0.1300 100,400 +0.00(+0.00%)
Apr 01, 2010 0.1300 0.1300 0.1300 0 -0.01(-4.06%)
Mar 30, 2010 0.1355 0.1355 0.1355 0.1355 0 +0.00(+2.34%)
Mar 29, 2010 0.1220 0.1324 0.1220 0.1324 3,500 -0.00(-3.00%)
Mar 26, 2010 0.1213 0.1365 0.1160 0.1365 112,000 -0.02(-11.99%)
Mar 25, 2010 0.1551 0.1551 0.1551 0.1551 2,000 +0.02(+11.02%)
Mar 24, 2010 0.1397 0.1397 0.1397 0.1397 2,500 +0.01(+5.28%)
Mar 23, 2010 0.1327 0.1327 0.1327 0.1327 3,000 -0.01(-6.81%)
Mar 22, 2010 0.1490 0.1546 0.1424 0.1424 11,000 -0.00(-1.79%)
Mar 19, 2010 0.1465 0.1510 0.1410 0.1450 21,500 +0.00(+3.20%)
Mar 18, 2010 0.1360 0.1405 0.1336 0.1405 51,000 +0.01(+4.85%)
Mar 17, 2010 0.1400 0.1400 0.1340 0.1340 17,000 -0.01(-6.03%)
Mar 16, 2010 0.1476 0.1476 0.1426 0.1426 42,500 -0.01(-9.29%)
Mar 12, 2010 0.1572 0.1572 0.1572 0.1572 0 -0.00(-1.75%)
Mar 11, 2010 0.1590 0.1612 0.1590 0.1600 19,000 +0.02(+11.89%)
Mar 10, 2010 0.1435 0.1600 0.1400 0.1430 159,500 +0.02(+17.79%)
Mar 09, 2010 0.1385 0.1385 0.1214 0.1214 14,000 -0.01(-10.74%)
Mar 08, 2010 0.1312 0.1441 0.1312 0.1360 5,000 +0.00(+0.74%)
Mar 04, 2010 0.1350 0.1350 0.1350 0.1350 0 -0.00(-0.37%)
Mar 03, 2010 0.1235 0.1355 0.1235 0.1355 152,000 +0.01(+9.27%)
Mar 02, 2010 0.1240 0.1240 0.1240 0.1240 2,500 +0.01(+12.73%)
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.