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 24, 2011 0.4194 0.4249 0.4020 0.4249 18,520 +0.03(+7.41%)
May 23, 2011 0.3956 0.4100 0.3956 0.3956 10,724 -0.01(-3.16%)
May 20, 2011 0.3864 0.4113 0.3864 0.4085 21,432 +0.02(+5.64%)
May 19, 2011 0.3927 0.3927 0.3434 0.3867 110,214 -0.00(-0.85%)
May 18, 2011 0.4030 0.4035 0.3565 0.3900 321,652 -0.01(-2.50%)
May 17, 2011 0.4379 0.4525 0.3797 0.4000 330,402 -0.05(-11.89%)
May 16, 2011 0.4982 0.4982 0.4319 0.4540 115,610 -0.04(-8.93%)
May 13, 2011 0.5130 0.5200 0.4850 0.4985 37,600 -0.01(-2.06%)
May 12, 2011 0.5250 0.5333 0.4674 0.5090 111,593 -0.02(-3.14%)
May 11, 2011 0.5500 0.5570 0.5000 0.5255 72,835 -0.04(-7.27%)
May 10, 2011 0.6079 0.6195 0.5658 0.5667 44,902 +0.00(+0.21%)
May 09, 2011 0.5429 0.5655 0.5190 0.5655 61,670 +0.05(+8.75%)
May 06, 2011 0.5050 0.5406 0.5037 0.5200 49,850 +0.02(+4.88%)
May 05, 2011 0.5010 0.5170 0.4640 0.4958 141,000 -0.02(-3.60%)
May 04, 2011 0.4900 0.5200 0.4551 0.5143 132,950 -0.01(-1.10%)
May 03, 2011 0.5931 0.5931 0.5200 0.5200 83,816 -0.07(-12.61%)
May 02, 2011 0.5844 0.6250 0.5844 0.5950 27,200 -0.00(-0.44%)
Apr 29, 2011 0.6219 0.6219 0.5900 0.5976 20,100 -0.03(-4.49%)
Apr 28, 2011 0.6462 0.6477 0.6257 0.6257 44,611 -0.03(-4.82%)
Apr 27, 2011 0.6465 0.6574 0.6100 0.6574 122,463 +0.00(+0.37%)
Apr 26, 2011 0.6763 0.6868 0.6200 0.6550 224,256 -0.02(-3.02%)
Apr 25, 2011 0.6730 0.6770 0.6025 0.6754 596,700 +0.05(+7.89%)
Apr 21, 2011 0.6475 0.6475 0.6000 0.6260 188,300 +0.01(+2.00%)
Apr 20, 2011 0.6431 0.7183 0.5900 0.6137 480,202 +0.03(+5.81%)
Apr 19, 2011 0.5074 0.5910 0.5074 0.5800 321,956 +0.12(+26.09%)
Apr 18, 2011 0.4510 0.5070 0.4490 0.4600 116,500 +0.01(+1.55%)
Apr 15, 2011 0.4489 0.4530 0.4306 0.4530 125,000 +0.00(+0.07%)
Apr 14, 2011 0.4392 0.4527 0.4314 0.4527 20,960 +0.00(+0.73%)
Apr 13, 2011 0.4445 0.4513 0.4440 0.4494 183,214 -0.00(-0.11%)
Apr 12, 2011 0.4470 0.4520 0.4310 0.4499 104,750 +0.01(+2.25%)
Apr 11, 2011 0.4128 0.4420 0.4053 0.4400 60,000 +0.02(+3.92%)
Apr 08, 2011 0.4221 0.4343 0.4100 0.4234 79,000 +0.01(+3.52%)
Apr 07, 2011 0.4050 0.4148 0.4049 0.4090 12,000 -0.01(-2.67%)
Apr 06, 2011 0.4200 0.4250 0.4009 0.4202 132,000 +0.00(+0.00%)
Apr 05, 2011 0.4196 0.4202 0.4065 0.4202 68,000 -0.01(-3.20%)
Apr 04, 2011 0.4170 0.4370 0.4005 0.4341 364,900 +0.03(+7.19%)
Apr 01, 2011 0.4015 0.4199 0.3963 0.4050 234,980 +0.01(+1.94%)
Mar 31, 2011 0.3943 0.3994 0.3710 0.3973 143,100 +0.00(+0.20%)
Mar 30, 2011 0.3965 0.3965 0.3965 0.3965 75,230 +0.01(+3.04%)
Mar 29, 2011 0.3741 0.3895 0.3700 0.3848 142,500 -0.02(-4.28%)
Mar 28, 2011 0.3892 0.4020 0.3890 0.4020 43,000 +0.01(+2.55%)
Mar 25, 2011 0.4100 0.4130 0.3820 0.3920 113,882 -0.02(-3.83%)
Mar 24, 2011 0.3999 0.4150 0.3999 0.4076 93,800 +0.01(+1.90%)
Mar 23, 2011 0.3795 0.4131 0.3795 0.4000 23,260 +0.02(+5.85%)
Mar 22, 2011 0.3934 0.3934 0.3750 0.3779 164,500 -0.02(-5.53%)
Mar 21, 2011 0.3801 0.4000 0.3760 0.4000 200,500 +0.06(+19.05%)
Mar 18, 2011 0.3360 0.3384 0.3299 0.3360 51,041 -0.00(-0.86%)
Mar 17, 2011 0.3399 0.3399 0.3348 0.3389 179,789 +0.01(+1.71%)
Mar 16, 2011 0.3507 0.3600 0.3332 0.3332 79,888 +0.00(+0.94%)
Mar 15, 2011 0.3300 0.3354 0.3140 0.3301 53,000 -0.03(-8.31%)
Mar 14, 2011 0.3622 0.3673 0.3350 0.3600 151,000 -0.01(-1.53%)
Mar 11, 2011 0.3358 0.3656 0.3204 0.3656 77,000 +0.03(+9.13%)
Mar 10, 2011 0.3524 0.3524 0.3200 0.3350 302,388 -0.03(-7.97%)
Mar 09, 2011 0.3510 0.3640 0.3200 0.3640 303,000 +0.01(+2.54%)
Mar 08, 2011 0.3882 0.3882 0.3498 0.3550 139,248 -0.04(-9.04%)
Mar 07, 2011 0.3454 0.4324 0.3454 0.3903 411,538 +0.06(+18.27%)
Mar 04, 2011 0.2466 0.3374 0.2460 0.3300 491,206 +0.09(+37.90%)
Mar 03, 2011 0.2262 0.2393 0.2262 0.2393 6,700 -0.00(-0.13%)
Mar 02, 2011 0.2415 0.2415 0.2211 0.2396 42,800 -0.00(-0.17%)
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.