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 27, 2016 0.0666 0.0666 0.0666 0 -0.00(-4.86%)
May 23, 2016 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
May 20, 2016 0.0623 0.0660 0.0600 0.0660 80,250 +0.00(+5.94%)
May 19, 2016 0.0500 0.0623 0.0500 0.0623 2,250 +0.01(+8.92%)
May 17, 2016 0.0572 0.0572 0.0572 0 +0.01(+14.40%)
May 16, 2016 0.0671 0.0671 0.0500 0.0500 50,250 +0.00(+0.00%)
May 13, 2016 0.0631 0.0631 0.0500 0.0500 30,250 -0.01(-16.39%)
May 12, 2016 0.0598 0.0598 0.0598 0.0598 250 +0.00(+0.34%)
May 11, 2016 0.0595 0.0596 0.0549 0.0596 1,055 +0.00(+1.19%)
May 09, 2016 0.0589 0.0589 0.0589 0 +0.01(+23.48%)
May 06, 2016 0.0410 0.0553 0.0410 0.0477 59,085 -0.01(-23.80%)
May 02, 2016 0.0626 0.0626 0.0626 0 +0.01(+10.02%)
Apr 28, 2016 0.0569 0.0569 0.0569 0 +0.00(+0.53%)
Apr 27, 2016 0.0566 0.0566 0.0566 0.0566 5,000 -0.00(-5.67%)
Apr 26, 2016 0.0600 0.0600 0.0600 0.0600 250 +0.01(+20.00%)
Apr 22, 2016 0.0500 0.0500 0.0500 0 -0.00(-4.40%)
Apr 21, 2016 0.0509 0.0523 0.0509 0.0523 10,000 +0.01(+12.23%)
Apr 20, 2016 0.0466 0.0466 0.0466 0.0466 1,000 -0.00(-3.92%)
Apr 19, 2016 0.0367 0.0485 0.0328 0.0485 16,750 +0.00(+1.04%)
Apr 18, 2016 0.0360 0.0480 0.0360 0.0480 4,265 +0.00(+0.00%)
Apr 13, 2016 0.0480 0.0480 0.0480 0 -0.00(-0.21%)
Apr 12, 2016 0.0478 0.0481 0.0361 0.0481 3,100 +0.02(+45.76%)
Apr 11, 2016 0.0593 0.0593 0.0330 0.0330 251,390 -0.02(-41.02%)
Apr 06, 2016 0.0559 0.0559 0.0559 0 -0.00(-3.87%)
Apr 05, 2016 0.0353 0.0582 0.0353 0.0582 26,250 +0.01(+22.01%)
Apr 01, 2016 0.0477 0.0477 0.0477 0 -0.00(-7.56%)
Mar 24, 2016 0.0516 0.0516 0.0516 0 -0.01(-12.10%)
Mar 22, 2016 0.0587 0.0587 0.0587 0 +0.00(+0.00%)
Mar 21, 2016 0.0587 0.0587 0.0587 0.0587 250 +0.00(+5.77%)
Mar 18, 2016 0.0490 0.0555 0.0413 0.0555 21,243 +0.00(+6.73%)
Mar 17, 2016 0.0500 0.0520 0.0500 0.0520 247,060 +0.02(+41.69%)
Mar 10, 2016 0.0367 0.0367 0.0367 0 -0.00(-2.13%)
Mar 08, 2016 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
Mar 07, 2016 0.0370 0.0370 0.0350 0.0350 10,000 -0.00(-12.50%)
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.