Romios Gold Resources Inc (OP:RMIOF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.0183 | 45,002 | -0.00(-7.58%) | |||
| Apr 16, 2025 | 0.0218 | 0.0218 | 0.0198 | 0.0198 | 111,000 | +0.00(+8.20%) |
| Apr 15, 2025 | 0.0198 | 0.0198 | 0.0183 | 0.0183 | 400 | -0.00(-7.58%) |
| Apr 14, 2025 | 0.0280 | 0.0280 | 0.0183 | 0.0198 | 30,600 | -0.00(-9.59%) |
| Apr 11, 2025 | 0.0203 | 0.0219 | 0.0125 | 0.0219 | 9,400 | +0.00(+10.61%) |
| Apr 10, 2025 | 0.0240 | 0.0240 | 0.0198 | 0.0198 | 7,800 | -0.01(-24.43%) |
| Apr 09, 2025 | 0.0262 | 0.0262 | 0.0183 | 0.0262 | 200 | +0.00(+21.86%) |
| Apr 08, 2025 | 0.0210 | 0.0240 | 0.0210 | 0.0215 | 100,300 | -0.00(-8.51%) |
| Apr 07, 2025 | 0.0211 | 0.0235 | 0.0211 | 0.0235 | 27,300 | -0.00(-12.96%) |
| Apr 04, 2025 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100 | +0.01(+66.67%) |
| Apr 03, 2025 | 0.0162 | 0.0162 | 0.0120 | 0.0162 | 8,600 | -0.01(-26.36%) |
| Apr 02, 2025 | 0.0210 | 0.0220 | 0.0165 | 0.0220 | 202,000 | +0.00(+2.33%) |
| Apr 01, 2025 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 61,000 | +0.00(+17.49%) |
| Mar 28, 2025 | 0.0183 | 0 | +0.00(+6.40%) | |||
| Mar 27, 2025 | 0.0170 | 0.0172 | 0.0170 | 0.0172 | 172,000 | +0.00(+22.86%) |
| Mar 26, 2025 | 0.0146 | 0.0146 | 0.0140 | 0.0140 | 238,100 | +0.00(+12.00%) |
| Mar 25, 2025 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 300 | -0.00(-10.07%) |
| Mar 24, 2025 | 0.0130 | 0.0139 | 0.0116 | 0.0139 | 512,300 | -0.00(-18.24%) |
| Mar 20, 2025 | 0.0170 | 0 | +0.00(+0.00%) | |||
| Mar 19, 2025 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100 | +0.00(+39.34%) |
| Mar 14, 2025 | 0.0122 | 0 | +0.00(+0.00%) | |||
| Mar 11, 2025 | 0.0122 | 0 | -0.00(-18.12%) | |||
| Mar 10, 2025 | 0.0060 | 0.0149 | 0.0060 | 0.0149 | 209,600 | +0.00(+23.14%) |
| Mar 04, 2025 | 0.0121 | 0 | -0.00(-20.39%) | |||
| Mar 03, 2025 | 0.0140 | 0.0152 | 0.0110 | 0.0152 | 477,200 | +0.00(+7.04%) |
| Feb 27, 2025 | 0.0142 | 0 | +0.00(+5.19%) | |||
| Feb 24, 2025 | 0.0135 | 0 | -0.00(-3.57%) | |||
| Feb 20, 2025 | 0.0140 | 0 | -0.00(-3.45%) | |||
| Feb 19, 2025 | 0.0135 | 0.0152 | 0.0135 | 0.0145 | 51,400 | +0.00(+3.57%) |
| Feb 18, 2025 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 91,000 | +0.00(+15.70%) |
| Feb 13, 2025 | 0.0121 | 0 | -0.00(-12.95%) | |||
| Feb 12, 2025 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 200,000 | +0.00(+28.70%) |
| Feb 11, 2025 | 0.0089 | 0.0108 | 0.0089 | 0.0108 | 114,000 | +0.00(+8.00%) |
| Feb 10, 2025 | 0.0072 | 0.0102 | 0.0070 | 0.0100 | 1,363,000 | -0.00(-25.37%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
