Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Romios Gold Resources Inc (TSV: RG )

0.0150 -0.0050 (-25.00%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 24, 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, 2006 0.3900 0.4000 0.3900 0.4000 92,500 +0.01(+2.56%)
May 30, 2006 0.3800 0.3900 0.3700 0.3900 50,000 +0.01(+2.63%)
May 26, 2006 0.3800 0.3800 0.3700 0.3800 44,500 +0.03(+8.57%)
May 25, 2006 0.3800 0.3800 0.3300 0.3500 77,800 -0.03(-7.89%)
May 24, 2006 0.3850 0.3850 0.3500 0.3800 72,750 +0.01(+1.33%)
May 23, 2006 0.4100 0.4200 0.3750 0.3750 117,000 -0.03(-6.25%)
May 22, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 19, 2006 0.4000 0.4000 0.3500 0.4000 58,380 +0.02(+3.90%)
May 18, 2006 0.3800 0.3850 0.3450 0.3850 72,000 +0.00(+0.00%)
May 17, 2006 0.4500 0.4500 0.3850 0.3850 125,000 -0.05(-12.50%)
May 16, 2006 0.4200 0.4400 0.3700 0.4400 179,467 +0.05(+12.82%)
May 15, 2006 0.4000 0.4100 0.3900 0.3900 68,000 -0.03(-7.14%)
May 12, 2006 0.3900 0.4200 0.3700 0.4200 87,000 +0.02(+6.33%)
May 11, 2006 0.4100 0.4100 0.3950 0.3950 24,000 -0.01(-1.25%)
May 10, 2006 0.4100 0.4200 0.3750 0.4000 60,166 +0.05(+12.68%)
May 09, 2006 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 08, 2006 0.3550 0.3550 0.3550 0.3550 264 -0.05(-11.25%)
May 05, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 04, 2006 0.4100 0.4100 0.3700 0.4000 58,000 -0.01(-2.44%)
May 03, 2006 0.3800 0.4100 0.3800 0.4100 38,000 +0.03(+7.89%)
May 02, 2006 0.3800 0.3800 0.3800 0.3800 98,000 -0.02(-5.00%)
May 01, 2006 0.4250 0.4250 0.4000 0.4000 45,000 +0.00(+0.00%)
Apr 28, 2006 0.4000 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Apr 27, 2006 0.4300 0.4400 0.4250 0.4250 52,000 -0.02(-3.41%)
Apr 26, 2006 0.4200 0.4400 0.3900 0.4400 88,499 +0.01(+2.33%)
Apr 25, 2006 0.4350 0.4350 0.3950 0.4300 33,666 +0.01(+2.38%)
Apr 24, 2006 0.4400 0.4400 0.3800 0.4200 125,975 +0.01(+2.44%)
Apr 21, 2006 0.4200 0.4450 0.4100 0.4100 67,000 -0.01(-2.38%)
Apr 20, 2006 0.4450 0.4450 0.4000 0.4200 148,946 -0.03(-6.67%)
Apr 19, 2006 0.4350 0.4600 0.4100 0.4500 125,400 +0.04(+8.43%)
Apr 18, 2006 0.4400 0.4400 0.4100 0.4150 80,500 -0.02(-3.49%)
Apr 17, 2006 0.4300 0.4400 0.4300 0.4300 36,000 +0.00(+0.00%)
Apr 13, 2006 0.4100 0.4300 0.4000 0.4300 38,500 +0.01(+2.38%)
Apr 12, 2006 0.4300 0.4300 0.4000 0.4200 62,000 -0.01(-1.18%)
Apr 11, 2006 0.4500 0.5000 0.4250 0.4250 196,099 +0.01(+1.19%)
Apr 10, 2006 0.4000 0.4200 0.4000 0.4200 31,638 +0.03(+7.69%)
Apr 07, 2006 0.4150 0.4150 0.3800 0.3900 152,712 -0.01(-2.50%)
Apr 06, 2006 0.4300 0.4300 0.4000 0.4000 57,815 -0.02(-5.88%)
Apr 05, 2006 0.4200 0.4400 0.4100 0.4250 355,800 -0.03(-5.56%)
Apr 04, 2006 0.4400 0.4650 0.4250 0.4500 243,500 +0.00(+0.00%)
Apr 03, 2006 0.4200 0.4700 0.3900 0.4500 213,063 +0.04(+11.11%)
Mar 31, 2006 0.4150 0.4400 0.4000 0.4050 242,500 -0.00(-1.22%)
Mar 30, 2006 0.3900 0.4100 0.3800 0.4100 124,000 +0.05(+13.89%)
Mar 29, 2006 0.3450 0.4050 0.3450 0.3600 122,280 +0.03(+10.77%)
Mar 28, 2006 0.3500 0.3500 0.3250 0.3250 52,000 -0.02(-5.80%)
Mar 27, 2006 0.3700 0.3700 0.3400 0.3450 136,000 +0.02(+7.81%)
Mar 24, 2006 0.3300 0.3500 0.3200 0.3200 47,333 +0.03(+10.34%)
Mar 21, 2006 0.3200 0.3200 0.2900 0.2900 144,060 -0.02(-6.45%)
Mar 20, 2006 0.3300 0.3400 0.3100 0.3100 335,230 -0.04(-11.43%)
Mar 17, 2006 0.3500 0.3500 0.3500 0.3500 24,000 -0.03(-7.89%)
Mar 16, 2006 0.3500 0.3800 0.3500 0.3800 27,167 +0.03(+8.57%)
Mar 15, 2006 0.3800 0.4200 0.3500 0.3500 192,525 -0.05(-12.50%)
Mar 14, 2006 0.3500 0.4200 0.3500 0.4000 539,100 +0.05(+14.29%)
Mar 13, 2006 0.3400 0.3500 0.3300 0.3500 176,500 +0.02(+6.06%)
Mar 10, 2006 0.3000 0.3300 0.2800 0.3300 102,000 +0.07(+26.92%)
Mar 09, 2006 0.2800 0.2800 0.2600 0.2600 166,500 -0.02(-8.77%)
Mar 08, 2006 0.2800 0.3000 0.2750 0.2850 92,410 -0.02(-5.00%)
Mar 07, 2006 0.2950 0.3300 0.2950 0.3000 302,500 +0.01(+1.69%)
Mar 06, 2006 0.2400 0.3150 0.2950 0.2950 719,900 +0.05(+22.92%)
Mar 03, 2006 0.2500 0.2500 0.2300 0.2400 203,000 -0.01(-4.00%)
Mar 02, 2006 0.2500 0.2500 0.2400 0.2500 105,000 +0.01(+4.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.