Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Romios Gold Resources Inc (OP: RMIOF )

0.0130 -0.0009 (-6.47%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 6, 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, 2022 0.0366 0 +0.00(+3.10%)
May 26, 2022 0.0355 0.0355 0.0355 0.0355 7,000 -0.00(-5.59%)
May 17, 2022 0.0376 0 +0.00(+4.16%)
May 16, 2022 0.0361 0.0361 0.0361 0.0361 105,000 -0.00(-9.07%)
May 11, 2022 0.0397 0 +0.00(+7.01%)
May 10, 2022 0.0371 0.0371 0.0371 0.0371 50,000 -0.00(-4.13%)
May 09, 2022 0.0387 0.0387 0.0387 0.0387 2,500 -0.00(-3.25%)
May 06, 2022 0.0397 0.0400 0.0397 0.0400 92,570 +0.00(+5.82%)
May 05, 2022 0.0455 0.0455 0.0378 0.0378 130,000 -0.01(-22.86%)
May 04, 2022 0.0438 0.0490 0.0438 0.0490 60,012 +0.01(+23.43%)
May 03, 2022 0.0397 0.0397 0.0397 0.0397 2,652 -0.00(-4.34%)
Apr 28, 2022 0.0415 0 +0.00(+3.75%)
Apr 27, 2022 0.0401 0.0401 0.0400 0.0400 101,000 +0.00(+0.00%)
Apr 26, 2022 0.0400 0.0400 0.0383 0.0400 52,875 -0.00(-4.76%)
Apr 25, 2022 0.0420 0.0420 0.0420 0.0420 4,500 -0.00(-3.45%)
Apr 22, 2022 0.0421 0.0435 0.0421 0.0435 76,000 +0.00(+11.83%)
Apr 20, 2022 0.0389 0 -0.01(-15.43%)
Apr 19, 2022 0.0490 0.0490 0.0460 0.0460 665,000 -0.00(-6.12%)
Apr 18, 2022 0.0520 0.0520 0.0446 0.0490 57,000 +0.00(+4.03%)
Apr 14, 2022 0.0489 0.0489 0.0454 0.0471 120,250 +0.00(+0.21%)
Apr 13, 2022 0.0470 0.0470 0.0470 0.0470 25,000 +0.00(+9.05%)
Apr 12, 2022 0.0500 0.0500 0.0431 0.0431 59,000 -0.01(-11.50%)
Apr 11, 2022 0.0450 0.0487 0.0380 0.0487 93,288 +0.00(+1.46%)
Apr 08, 2022 0.0436 0.0500 0.0436 0.0480 109,600 +0.00(+5.49%)
Apr 07, 2022 0.0410 0.0456 0.0410 0.0455 154,000 +0.00(+11.52%)
Apr 06, 2022 0.0410 0.0410 0.0400 0.0408 89,477 -0.00(-0.49%)
Apr 05, 2022 0.0430 0.0430 0.0410 0.0410 330,000 -0.00(-5.09%)
Mar 31, 2022 0.0432 0 -0.00(-4.64%)
Mar 30, 2022 0.0450 0.0453 0.0447 0.0453 32,500 +0.00(+5.10%)
Mar 29, 2022 0.0431 0.0431 0.0431 0.0431 500 -0.00(-4.22%)
Mar 28, 2022 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Mar 25, 2022 0.0430 0.0450 0.0430 0.0450 472,500 +0.00(+4.65%)
Mar 24, 2022 0.0400 0.0436 0.0400 0.0430 815,217 +0.00(+4.88%)
Mar 21, 2022 0.0410 0 +0.00(+2.50%)
Mar 18, 2022 0.0400 0.0400 0.0400 0.0400 5,500 +0.00(+6.95%)
Mar 15, 2022 0.0374 0 +0.00(+8.72%)
Mar 14, 2022 0.0344 0.0344 0.0344 0.0344 15,000 -0.00(-0.86%)
Mar 11, 2022 0.0407 0.0440 0.0347 0.0347 63,884 -0.01(-14.32%)
Mar 10, 2022 0.0367 0.0405 0.0367 0.0405 1,000,200 +0.00(+1.25%)
Mar 09, 2022 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Mar 08, 2022 0.0400 0.0400 0.0400 0.0400 86,850 +0.00(+7.53%)
Mar 07, 2022 0.0367 0.0400 0.0350 0.0372 100,750 +0.00(+10.06%)
Mar 03, 2022 0.0338 0 -0.00(-3.43%)
Mar 02, 2022 0.0423 0.0423 0.0350 0.0350 600 +0.00(+0.86%)
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.