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, 2020 0.0328 0.0340 0.0285 0.0310 116,000 +0.00(+8.77%)
May 28, 2020 0.0310 0.0310 0.0285 0.0285 2,750 -0.00(-8.06%)
May 27, 2020 0.0310 0.0310 0.0310 0.0310 250 +0.01(+40.91%)
May 26, 2020 0.0220 0.0220 0.0220 0.0220 1,000 -0.01(-26.67%)
May 22, 2020 0.0300 0.0300 0.0300 0.0300 55,800 +0.00(+13.21%)
May 21, 2020 0.0265 0.0265 0.0265 0.0265 250 +0.00(+20.45%)
May 20, 2020 0.0253 0.0260 0.0200 0.0220 11,000 -0.01(-19.12%)
May 19, 2020 0.0309 0.0309 0.0210 0.0272 120,673 -0.01(-20.00%)
May 18, 2020 0.0319 0.0340 0.0319 0.0340 25,000 +0.00(+13.71%)
May 15, 2020 0.0299 0.0299 0.0299 0.0299 20,000 +0.00(+19.60%)
May 14, 2020 0.0250 0.0250 0.0250 0.0250 11,800 +0.00(+0.00%)
May 12, 2020 0.0250 0.0250 0.0250 0 -0.00(-7.06%)
May 11, 2020 0.0260 0.0320 0.0260 0.0269 812,750 +0.00(+8.03%)
May 08, 2020 0.0249 0.0249 0.0249 0.0249 5,000 -0.00(-7.78%)
May 07, 2020 0.0221 0.0270 0.0220 0.0270 720,850 +0.01(+22.73%)
May 06, 2020 0.0220 0.0220 0.0220 0.0220 150,000 -0.00(-18.22%)
May 05, 2020 0.0239 0.0269 0.0210 0.0269 259,542 +0.00(+7.60%)
May 01, 2020 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
Apr 30, 2020 0.0271 0.0271 0.0260 0.0260 27,438 -0.00(-0.38%)
Apr 29, 2020 0.0261 0.0261 0.0261 0.0261 5,000 +0.00(+0.38%)
Apr 28, 2020 0.0251 0.0310 0.0200 0.0260 75,550 +0.00(+4.84%)
Apr 27, 2020 0.0249 0.0250 0.0190 0.0248 44,800 -0.01(-17.33%)
Apr 24, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+9.09%)
Apr 23, 2020 0.0230 0.0275 0.0230 0.0275 178,795 +0.01(+27.91%)
Apr 22, 2020 0.0220 0.0255 0.0215 0.0215 121,000 -0.00(-2.27%)
Apr 21, 2020 0.0220 0.0220 0.0220 0.0220 15,000 +0.00(+3.29%)
Apr 20, 2020 0.0230 0.0230 0.0213 0.0213 70,500 -0.00(-6.17%)
Apr 17, 2020 0.0223 0.0237 0.0223 0.0227 154,500 -0.00(-6.20%)
Apr 16, 2020 0.0242 0.0242 0.0242 0.0242 8,000 +0.00(+10.50%)
Apr 15, 2020 0.0280 0.0280 0.0219 0.0219 13,500 -0.00(-9.13%)
Apr 14, 2020 0.0235 0.0270 0.0200 0.0241 166,550 +0.00(+12.62%)
Apr 09, 2020 0.0214 0.0214 0.0214 0 +0.00(+1.90%)
Apr 08, 2020 0.0210 0.0210 0.0210 0.0210 4,800 -0.00(-16.00%)
Mar 31, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 30, 2020 0.0290 0.0290 0.0200 0.0200 12,150 -0.00(-10.31%)
Mar 27, 2020 0.0180 0.0223 0.0180 0.0223 21,500 -0.00(-17.41%)
Mar 25, 2020 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0.0250 250 +0.01(+25.00%)
Mar 20, 2020 0.0275 0.0275 0.0200 0.0200 15,000 -0.01(-33.33%)
Mar 18, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Mar 13, 2020 0.0240 0.0240 0.0230 0.0230 99,500 +0.00(+4.55%)
Mar 12, 2020 0.0220 0.0220 0.0220 0.0220 86,000 +0.00(+0.00%)
Mar 10, 2020 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Mar 06, 2020 0.0230 0.0230 0.0230 0 -0.01(-34.10%)
Mar 05, 2020 0.0349 0.0349 0.0349 50 +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.