Romios Gold Resources Inc (RG)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.015 | 0.015 | 0.01 | 2400 | 0.01083333 | CS |
| 4 | 0 | 0 | 0.015 | 0.02 | 0.01 | 41624 | 0.01499399 | CS |
| 12 | 0 | 0 | 0.015 | 0.02 | 0.01 | 67998 | 0.01593335 | CS |
| 26 | -0.005 | -25 | 0.02 | 0.02 | 0.01 | 54640 | 0.01455263 | CS |
| 52 | -0.005 | -25 | 0.02 | 0.025 | 0.01 | 107679 | 0.01529496 | CS |
| 156 | -0.025 | -62.5 | 0.04 | 0.065 | 0.01 | 116245 | 0.02972567 | CS |
| 260 | -0.015 | -50 | 0.03 | 0.075 | 0.01 | 114480 | 0.03597982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1731710400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731624000 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1731537600 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 10000 |
| 1731451200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731364800 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 6000 |
| 1731105600 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.01 | 53000 |
| 1731019200 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 41000 |
| 1730932800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730846400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 204475 |
| 1730760000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730497200 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 64000 |
| 1730410800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730324400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 105000 |
| 1730238000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5000 |
| 1730151600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 27000 |
| 1729892400 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 238000 |
| 1729806000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 50000 |
| 1729719600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 27000 |
| 1729633200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729546800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 13000 |
| 1729287600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100000 |
| 1729201200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729114800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 456000 |
| 1729028400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 11100 |
| 1728682800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 266000 |
| 1728596400 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 236000 |
| 1728510000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728423600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728337200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728078000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727991600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727905200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727818800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727732400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727473200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727386800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727300400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 204000 |
| 1727214000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 200000 |
| 1727127600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726868400 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1726782000 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 15000 |
| 1726695600 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1726609200 | 0.01 | -0.005 | -33.33 | 0.02 | 0.02 | 0.01 | 48800 |
| 1726522800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726263600 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 146000 |
| 1726177200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726090800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1726004400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1725918000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 78000 |
| 1725658800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1725572400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 244000 |
| 1725486000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1725399600 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 15000 |
| 1725054000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 4000 |
| 1724967600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 1500 |
| 1724881200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 5000 |
| 1724794800 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 1065000 |
| 1724708400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1724449200 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1724362800 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 70000 |
| 1724276400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1724190000 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1724103600 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 20000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
