Romios Gold Resources Inc (RG)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -33.3333333333 | 0.015 | 0.015 | 0.01 | 215400 | 0.01000155 | CS |
| 4 | -0.005 | -33.3333333333 | 0.015 | 0.015 | 0.01 | 88033 | 0.01092326 | CS |
| 12 | -0.005 | -33.3333333333 | 0.015 | 0.02 | 0.01 | 343483 | 0.01419733 | CS |
| 26 | -0.01 | -50 | 0.02 | 0.025 | 0.01 | 241048 | 0.01471078 | CS |
| 52 | -0.015 | -60 | 0.025 | 0.03 | 0.01 | 174598 | 0.01781901 | CS |
| 156 | -0.04 | -80 | 0.05 | 0.065 | 0.01 | 182810 | 0.03242596 | CS |
| 260 | -0.04 | -80 | 0.05 | 0.075 | 0.01 | 156013 | 0.03716396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719956400 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 143000 |
| 1719610800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719524400 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 471000 |
| 1719438000 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 175000 |
| 1719351600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 200 |
| 1719265200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719006000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718919600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718833200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718746800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718660400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718401200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718314800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1718228400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1718142000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718055600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 72000 |
| 1717796400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717710000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5000 |
| 1717623600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 57000 |
| 1717537200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 100 |
| 1717450800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717191600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 31300 |
| 1717105200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 21000 |
| 1717018800 | 0.015 | -0.005 | -25.00 | 0.01 | 0.015 | 0.01 | 25750 |
| 1716932400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1716846000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 77000 |
| 1716586800 | 0.015 | -0.005 | -25.00 | 0.01 | 0.015 | 0.01 | 99250 |
| 1716500400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716414000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716327600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 1000 |
| 1715982000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715895600 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 152000 |
| 1715809200 | 0.015 | -0.005 | -25.00 | 0.01 | 0.015 | 0.01 | 1200000 |
| 1715722800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715636400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10063 |
| 1715377200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 3000 |
| 1715290800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1715204400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 11000 |
| 1715118000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715031600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5000 |
| 1714772400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7230500 |
| 1714686000 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 237000 |
| 1714599600 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 1300000 |
| 1714513200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 205000 |
| 1714426800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1714167600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1714081200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1713994800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1713908400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1713822000 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.01 | 114000 |
| 1713562800 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 10000 |
| 1713476400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1713390000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1713303600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 500 |
| 1713217200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 120000 |
| 1712958000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 41000 |
| 1712871600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1712785200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 19000 |
| 1712698800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 304250 |
| 1712612400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 100000 |
| 1712353200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1712266800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 70781 |
| 1712180400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
