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 )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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, 2007 0.6500 0.6600 0.6400 0.6500 133,681 +0.02(+3.17%)
May 30, 2007 0.6000 0.7000 0.6000 0.6300 392,952 +0.00(+0.00%)
May 29, 2007 0.6900 0.6900 0.6200 0.6300 234,376 -0.06(-8.70%)
May 25, 2007 0.6700 0.6900 0.6300 0.6900 49,300 +0.00(+0.00%)
May 24, 2007 0.7000 0.7100 0.6400 0.6900 215,000 -0.01(-1.43%)
May 23, 2007 0.6400 0.7000 0.6400 0.7000 397,600 +0.06(+9.37%)
May 22, 2007 0.6900 0.7000 0.6300 0.6400 231,800 -0.04(-5.88%)
May 21, 2007 0.7000 0.7000 0.6700 0.6800 149,100 +0.00(+0.00%)
May 18, 2007 0.7000 0.7000 0.6700 0.6800 149,100 +0.00(+0.00%)
May 17, 2007 0.7000 0.7000 0.6800 0.6800 56,000 -0.01(-1.45%)
May 16, 2007 0.7000 0.7100 0.6800 0.6900 77,650 +0.00(+0.00%)
May 15, 2007 0.6800 0.7000 0.6700 0.6900 95,632 +0.03(+4.55%)
May 14, 2007 0.7000 0.7000 0.6600 0.6600 121,100 -0.03(-4.35%)
May 11, 2007 0.6900 0.7000 0.6600 0.6900 196,000 +0.06(+9.52%)
May 10, 2007 0.6900 0.7000 0.6300 0.6300 92,282 -0.04(-5.97%)
May 09, 2007 0.7000 0.7000 0.6700 0.6700 86,751 -0.03(-4.29%)
May 08, 2007 0.7000 0.7000 0.6600 0.7000 99,215 +0.01(+1.45%)
May 07, 2007 0.6500 0.6900 0.6500 0.6900 94,300 +0.04(+6.15%)
May 04, 2007 0.6900 0.6900 0.6400 0.6500 202,350 +0.00(+0.00%)
May 03, 2007 0.6700 0.7000 0.6500 0.6500 176,810 -0.02(-2.99%)
May 02, 2007 0.6900 0.6900 0.6500 0.6700 103,775 +0.02(+3.08%)
May 01, 2007 0.6600 0.6800 0.6200 0.6500 128,500 -0.01(-1.52%)
Apr 30, 2007 0.6900 0.7000 0.6600 0.6600 198,500 +0.01(+1.54%)
Apr 27, 2007 0.6500 0.6500 0.6000 0.6500 389,675 -0.01(-1.52%)
Apr 26, 2007 0.7200 0.7200 0.6100 0.6600 521,499 -0.07(-9.59%)
Apr 25, 2007 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 24, 2007 0.7000 0.7500 0.7000 0.7300 83,768 -0.01(-1.35%)
Apr 23, 2007 0.7400 0.7400 0.7100 0.7400 48,000 -0.01(-1.33%)
Apr 20, 2007 0.7200 0.7600 0.7200 0.7500 180,000 +0.03(+4.17%)
Apr 19, 2007 0.7400 0.7500 0.7100 0.7200 38,500 -0.03(-4.00%)
Apr 18, 2007 0.7900 0.7900 0.7300 0.7500 125,900 -0.01(-1.32%)
Apr 17, 2007 0.8000 0.8000 0.7600 0.7600 43,925 -0.02(-2.56%)
Apr 16, 2007 0.8000 0.8200 0.7800 0.7800 64,700 -0.02(-2.50%)
Apr 13, 2007 0.8300 0.8500 0.8000 0.8000 185,500 -0.01(-1.23%)
Apr 12, 2007 0.8600 0.8600 0.8100 0.8100 61,500 -0.01(-1.22%)
Apr 11, 2007 0.8400 0.8600 0.8000 0.8200 72,710 -0.03(-3.53%)
Apr 10, 2007 0.8400 0.8500 0.7700 0.8500 98,867 +0.00(+0.00%)
Apr 09, 2007 0.8700 0.8700 0.8300 0.8500 129,829 +0.00(+0.00%)
Apr 05, 2007 0.8300 0.8700 0.8300 0.8500 195,064 +0.05(+6.25%)
Apr 04, 2007 0.7700 0.8000 0.7700 0.8000 274,750 +0.05(+6.67%)
Apr 03, 2007 0.7900 0.7900 0.7400 0.7500 101,448 +0.01(+1.35%)
Apr 02, 2007 0.7700 0.7700 0.7100 0.7400 187,733 +0.00(+0.00%)
Mar 30, 2007 0.7300 0.7400 0.7000 0.7400 67,750 +0.03(+4.23%)
Mar 29, 2007 0.7500 0.7500 0.6700 0.7100 212,480 -0.04(-5.33%)
Mar 28, 2007 0.7500 0.7700 0.6900 0.7500 256,110 +0.00(+0.00%)
Mar 27, 2007 0.7500 0.8000 0.7300 0.7500 417,690 +0.02(+2.74%)
Mar 26, 2007 0.7400 0.7400 0.7100 0.7300 133,950 -0.01(-1.35%)
Mar 23, 2007 0.7500 0.7500 0.7300 0.7400 81,335 -0.01(-1.33%)
Mar 22, 2007 0.7600 0.7600 0.7300 0.7500 196,615 -0.02(-2.60%)
Mar 21, 2007 0.8100 0.8100 0.7300 0.7700 165,392 -0.03(-3.75%)
Mar 20, 2007 0.8300 0.8300 0.7600 0.8000 149,500 -0.03(-3.61%)
Mar 19, 2007 0.7200 0.8300 0.7200 0.8300 161,745 +0.08(+10.67%)
Mar 16, 2007 0.7500 0.7700 0.7200 0.7500 100,650 +0.02(+2.74%)
Mar 15, 2007 0.7600 0.7600 0.7100 0.7300 119,050 -0.03(-3.95%)
Mar 14, 2007 0.7200 0.7800 0.7200 0.7600 73,500 +0.04(+5.56%)
Mar 13, 2007 0.8100 0.8100 0.7200 0.7200 58,734 -0.09(-11.11%)
Mar 12, 2007 0.8600 0.8700 0.8000 0.8100 90,145 -0.02(-2.41%)
Mar 09, 2007 0.9100 0.9100 0.8300 0.8300 260,185 -0.05(-5.68%)
Mar 08, 2007 0.8600 0.9200 0.8500 0.8800 197,800 +0.03(+3.53%)
Mar 07, 2007 0.8200 0.8500 0.7800 0.8500 160,578 +0.07(+8.97%)
Mar 06, 2007 0.8200 0.8200 0.7500 0.7800 142,600 +0.04(+5.41%)
Mar 05, 2007 0.7000 0.7400 0.6800 0.7400 67,450 +0.01(+1.37%)
Mar 02, 2007 0.7400 0.7500 0.7000 0.7300 223,825 -0.01(-1.35%)
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.