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 31, 2013 0.0484 0.0533 0.0400 0.0533 6,200 +0.01(+15.87%)
May 30, 2013 0.0485 0.0485 0.0460 0.0460 559,000 +0.00(+0.00%)
May 29, 2013 0.0460 0.0460 0.0460 0.0460 2,400 +0.00(+0.00%)
May 28, 2013 0.0484 0.0484 0.0460 0.0460 82,500 -0.00(-5.35%)
May 24, 2013 0.0486 0.0486 0.0486 0.0486 61,000 +0.00(+5.65%)
May 23, 2013 0.0485 0.0485 0.0400 0.0460 18,000 +0.00(+0.00%)
May 22, 2013 0.0487 0.0487 0.0460 0.0460 139,000 -0.02(-33.24%)
May 20, 2013 0.0689 0.0689 0.0689 0 +0.02(+56.59%)
May 17, 2013 0.0410 0.0440 0.0410 0.0440 51,000 +0.00(+10.28%)
May 16, 2013 0.0493 0.0493 0.0340 0.0399 280,000 -0.01(-13.26%)
May 15, 2013 0.0493 0.0493 0.0315 0.0460 552,000 -0.00(-7.82%)
May 09, 2013 0.0499 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
May 08, 2013 0.0499 0.0499 0.0450 0.0499 90,611 +0.01(+34.86%)
May 02, 2013 0.0370 0.0370 0.0370 0 -0.01(-25.55%)
Apr 30, 2013 0.0497 0.0497 0.0497 0 -0.00(-8.64%)
Apr 29, 2013 0.0544 0.0544 0.0544 0.0544 1,500 +0.01(+15.74%)
Apr 26, 2013 0.0491 0.0491 0.0470 0.0470 26,000 -0.00(-3.89%)
Apr 24, 2013 0.0489 0.0489 0.0489 0.0489 0 +0.01(+37.75%)
Apr 23, 2013 0.0355 0.0355 0.0355 0.0355 65,000 -0.01(-27.25%)
Apr 22, 2013 0.0350 0.0488 0.0350 0.0488 204,000 -0.00(-2.40%)
Apr 18, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Apr 17, 2013 0.0490 0.0490 0.0490 0.0490 4,000 -0.00(-2.00%)
Apr 16, 2013 0.0490 0.0500 0.0490 0.0500 500,000 +0.00(+2.04%)
Apr 15, 2013 0.0419 0.0490 0.0315 0.0490 710,350 +0.01(+22.50%)
Apr 12, 2013 0.0494 0.0494 0.0400 0.0400 97,500 -0.02(-37.89%)
Apr 11, 2013 0.0644 0.0644 0.0644 0.0644 1,000 +0.00(+0.31%)
Apr 10, 2013 0.0642 0.0642 0.0642 0.0642 3,500 +0.00(+8.45%)
Apr 04, 2013 0.0592 0.0592 0.0592 0 +0.02(+34.55%)
Apr 02, 2013 0.0440 0.0440 0.0440 0.0440 33,500 -0.01(-10.39%)
Mar 27, 2013 0.0491 0.0491 0.0491 2,000 -0.01(-20.16%)
Mar 26, 2013 0.0615 0.0615 0.0615 0.0615 1,000 -0.00(-3.45%)
Mar 22, 2013 0.0637 0.0637 0.0637 1,400 +0.00(+0.16%)
Mar 21, 2013 0.0480 0.0636 0.0480 0.0636 4,266 -0.01(-13.23%)
Mar 12, 2013 0.0733 0.0733 0.0733 3,500 +0.01(+25.51%)
Mar 11, 2013 0.0530 0.0584 0.0530 0.0584 26,000 -0.02(-25.13%)
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.