Romios Gold Resource (PK) (RMIOF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 100 | 0.006 | 0.0136 | 0.006 | 27700 | 0.01149303 | CS |
| 4 | 0.00417 | 53.2567049808 | 0.00783 | 0.0138 | 0.006 | 31481 | 0.01181918 | CS |
| 12 | -0.00133 | -9.97749437359 | 0.01333 | 0.0139 | 0.0049 | 87122 | 0.00956768 | CS |
| 26 | -0.0006 | -4.7619047619 | 0.0126 | 0.0185 | 0.0049 | 89400 | 0.01098783 | CS |
| 52 | -0.0105 | -46.6666666667 | 0.0225 | 0.0226 | 0.0049 | 80507 | 0.01445479 | CS |
| 156 | -0.0216 | -64.2857142857 | 0.0336 | 0.052 | 0.0049 | 85310 | 0.02694167 | CS |
| 260 | -0.026975 | -69.2110327133 | 0.038975 | 0.06 | 0.0049 | 71771 | 0.0296257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856540 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1721770140 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1721683740 | 0.012 | 0.00093 | 8.40 | 0.0136 | 0.0136 | 0.012 | 25200 |
| 1721424360 | 0.01107 | 0 | 0.00 | 0.01107 | 0.01107 | 0.01107 | 0 |
| 1721337960 | 0.01107 | 0.0006201 | 5.93 | 0.006 | 0.01107 | 0.006 | 30200 |
| 1721251740 | 0.0104499 | 0 | 0.00 | 0.0104499 | 0.0104499 | 0.0104499 | 0 |
| 1721165340 | 0.0104499 | 0 | 0.00 | 0.0104499 | 0.0104499 | 0.0104499 | 0 |
| 1721078940 | 0.0104499 | -5.0E-5 | -0.48 | 0.0104499 | 0.0104499 | 0.0104499 | 9000 |
| 1720819200 | 0.0105 | -0.0016 | -13.22 | 0.0099 | 0.01107 | 0.00834 | 4350 |
| 1720733040 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1720646640 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1720560240 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1720473840 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1720214640 | 0.0121 | 0.00242 | 25.00 | 0.0138 | 0.0138 | 0.011 | 148930 |
| 1720041780 | 0.00968 | 0 | 0.00 | 0.00968 | 0.00968 | 0.00968 | 0 |
| 1719955380 | 0.00968 | 0 | 0.00 | 0.00968 | 0.00968 | 0.00968 | 0 |
| 1719868980 | 0.00968 | -0.000285 | -2.86 | 0.00915 | 0.00968 | 0.00915 | 2488 |
| 1719609600 | 0.009965 | 0 | 0.00 | 0.009965 | 0.009965 | 0.009965 | 0 |
| 1719523200 | 0.009965 | 0.003965 | 66.08 | 0.00783 | 0.009965 | 0.00783 | 200 |
| 1719437040 | 0.006 | -0.006 | -50.00 | 0.006 | 0.006 | 0.006 | 445442 |
| 1719350880 | 0.012 | 0.0023 | 23.71 | 0.006 | 0.012 | 0.0051 | 191913 |
| 1719264240 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1719005040 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1718918640 | 0.0097 | -0.0023 | -19.17 | 0.0121 | 0.0121 | 0.0049 | 677004 |
| 1718746140 | 0.012 | 0.0021 | 21.21 | 0.00745 | 0.012 | 0.00745 | 300 |
| 1718659680 | 0.0099 | -0.000475 | -4.58 | 0.0099 | 0.0099 | 0.00682 | 20300 |
| 1718400300 | 0.010375 | -0.002625 | -20.19 | 0.0092 | 0.010375 | 0.00775 | 1700 |
| 1718314140 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 10067 |
| 1718227800 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1718141400 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1718055000 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1717795800 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1717709400 | 0.013 | -0.0009 | -6.47 | 0.0081 | 0.013 | 0.0081 | 26888 |
| 1717622940 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1717536540 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1717450140 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1717190940 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1717104540 | 0.0139 | 0.0019 | 15.83 | 0.0139 | 0.0139 | 0.0139 | 10000 |
| 1717017840 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1716931440 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1716585840 | 0.012 | -0.0019 | -13.67 | 0.01 | 0.012 | 0.007 | 127150 |
| 1716499740 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1716413340 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1716326940 | 0.0139 | 0 | 0.00 | 0.00675 | 0.0139 | 0.00675 | 300 |
| 1716240540 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1715981340 | 0.0139 | 0.00057 | 4.28 | 0.0139 | 0.0139 | 0.0139 | 10000 |
| 1715894940 | 0.01333 | 0 | 0.00 | 0.01333 | 0.01333 | 0.01333 | 0 |
| 1715808540 | 0.01333 | 0 | 0.00 | 0.01333 | 0.01333 | 0.01333 | 0 |
| 1715722140 | 0.01333 | 0 | 0.00 | 0.01333 | 0.01333 | 0.01333 | 0 |
| 1715635740 | 0.01333 | 0 | 0.00 | 0.01333 | 0.01333 | 0.01333 | 0 |
| 1715376540 | 0.01333 | 0 | 0.00 | 0.01333 | 0.01333 | 0.01333 | 0 |
| 1715290140 | 0.01333 | 0 | 0.00 | 0.01333 | 0.01333 | 0.01333 | 0 |
| 1715203740 | 0.01333 | 0 | 0.00 | 0.01333 | 0.01333 | 0.01333 | 0 |
| 1715117340 | 0.01333 | 0.00357 | 36.58 | 0.01333 | 0.01333 | 0.01333 | 1000 |
| 1715031000 | 0.00976 | 0 | 0.00 | 0.00976 | 0.00976 | 0.00976 | 0 |
| 1714771800 | 0.00976 | 0 | 0.00 | 0.00976 | 0.00976 | 0.00976 | 0 |
| 1714685400 | 0.00976 | 0 | 0.00 | 0.00976 | 0.00976 | 0.00976 | 0 |
| 1714599000 | 0.00976 | 0 | 0.00 | 0.00976 | 0.00976 | 0.00976 | 0 |
| 1714512600 | 0.00976 | 0 | 0.00 | 0.00976 | 0.00976 | 0.00976 | 0 |
| 1714397400 | 0.00976 | 0 | 0.00 | 0.00976 | 0.00976 | 0.00976 | 0 |
| 1714138200 | 0.00976 | 0 | 0.00 | 0.00976 | 0.00976 | 0.00976 | 0 |
| 1714051800 | 0.00976 | 0 | 0.00 | 0.00976 | 0.00976 | 0.00976 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
