Romios Gold Resource (PK) Historical Data - RMIOF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Romios Gold Resource (PK) (RMIOF)
Romios Gold Resource (PK) (RMIOF) Historical

Romios Gold Resource (PK) (RMIOF)

0.0092

0.00

( 0.00% )

Updated: 04:18:33

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.000675	7.91788856305	0.008525	0.013	0.0072	35150	0.01070502	CS
4	-0.00105	-10.243902439	0.01025	0.0135	0.006	109454	0.01078693	CS
12	-0.0014	-13.2075471698	0.0106	0.016	0.005	122993	0.01112738	CS
26	-0.0007	-7.07070707071	0.0099	0.0166	0.005	100199	0.01125908	CS
52	-0.005721	-38.3419341867	0.014921	0.021	0.0049	96465	0.01130146	CS
156	-0.0308	-77	0.04	0.052	0.0049	82047	0.02293013	CS
260	-0.0158	-63.2	0.025	0.06	0.0049	75451	0.02773088	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736202180	0.0092	0	0.00	0.0092	0.0092	0.0092	0
1735942980	0.0092	-0.0038	-29.23	0.0101	0.0101	0.00875	1650
1735856700	0.013	0.002355	22.12	0.013	0.013	0.013	3700
1735683960	0.010645	-0.002855	-21.15	0.008525	0.010645	0.0072	100100
1735597740	0.0135	0.0062	84.93	0.0135	0.0135	0.0135	246100
1735338000	0.0073	-0.00285	-28.08	0.0073	0.0073	0.0072	159600
1735251600	0.01015	0	0.00	0.01015	0.01015	0.01015	0
1735078800	0.01015	0	0.00	0.01015	0.01015	0.01015	0
1734992400	0.01015	0	0.00	0.01015	0.01015	0.01015	0
1734733200	0.01015	-0.00285	-21.92	0.01165	0.013	0.0072	115400
1734646800	0.013	0.00285	28.08	0.006	0.013	0.006	176300
1734560940	0.01015	0	0.00	0.01015	0.01015	0.01015	0
1734474540	0.01015	0	0.00	0.01015	0.01015	0.01015	0
1734388140	0.01015	0.0013	14.69	0.0131	0.0131	0.0072	50400
1734128940	0.00885	-0.0014	-13.66	0.00885	0.00885	0.00885	100000
1734042480	0.01025	0	0.00	0.008598	0.01025	0.0073	160100
1733955900	0.01025	0	0.00	0.0073	0.01025	0.0073	100100
1733869200	0.01025	0	0.00	0.01025	0.01025	0.01025	100000
1733782800	0.01025	0.00115	12.64	0.0073	0.01025	0.0073	101100
1733523600	0.0091	-0.0009	-9.00	0.0073	0.0112	0.0073	102200
1733437500	0.01	-0.00195	-16.32	0.005	0.0104499	0.005	513300
1733350980	0.01195	0.00115	10.65	0.01195	0.01195	0.01195	100
1733264700	0.0108	0.0008	8.00	0.01215	0.01215	0.0108	31600
1733178180	0.01	0.0026	35.14	0.0107499	0.0107499	0.01	125000
1732918200	0.0074	-0.0024	-24.49	0.0074	0.0092	0.0053	130200
1732746540	0.0098	0.0001	1.03	0.0087	0.0111	0.0087	225000
1732659600	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1732573200	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1732314000	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1732227600	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1732141200	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1732054800	0.0097	0	0.00	0.0092	0.011	0.0085	55136
1731968640	0.0097	0.00132	15.75	0.0092	0.0097	0.0092	1600
1731709260	0.00838	-0.00162	-16.20	0.0073	0.00874	0.0073	173916
1731622800	0.01	0	0.00	0.01	0.01	0.01	0
1731536400	0.01	0	0.00	0.01	0.01	0.01	0
1731450000	0.01	0	0.00	0.01	0.01	0.01	0
1731363600	0.01	-0.0002	-1.96	0.01	0.01	0.01	100000
1731104400	0.0102	0	0.00	0.0102	0.0102	0.0102	0
1731018000	0.0102	0	0.00	0.0102	0.0102	0.0102	0
1730931600	0.0102	-0.00066	-6.08	0.0091	0.01185	0.0085	28700
1730841900	0.01086	0	0.00	0.01086	0.01086	0.01086	0
1730755500	0.01086	0	0.00	0.01086	0.01086	0.01086	0
1730496300	0.01086	0	0.00	0.01086	0.01086	0.01086	0
1730409900	0.01086	0	0.00	0.01086	0.01086	0.01086	0
1730323500	0.01086	0	0.00	0.01086	0.01086	0.01086	0
1730237100	0.01086	0	0.00	0.01086	0.01086	0.01086	0
1730150700	0.01086	0	0.00	0.01086	0.01086	0.01086	0
1729891500	0.01086	-0.00069	-5.97	0.0111	0.0111	0.00894	1500
1729805160	0.01155	-0.00345	-23.00	0.01155	0.01155	0.01155	14000
1729718700	0.015	0	0.00	0.015	0.015	0.015	0
1729632300	0.015	0	0.00	0.014	0.015	0.014	13000
1729545960	0.015	0	0.00	0.015	0.015	0.015	0
1729286760	0.015	0	0.00	0.015	0.015	0.015	0
1729200360	0.015	0	0.00	0.015	0.015	0.015	0
1729113960	0.015	0.0044	41.51	0.016	0.016	0.015	750000
1729027680	0.0106	-0.0005	-4.50	0.0106	0.0106	0.0106	10000
1728941220	0.0111	-0.00075	-6.33	0.0082	0.0111	0.0082	75100
1728681900	0.01185	0.0019	19.10	0.0082	0.01315	0.0082	85000
1728570600	0.00995	0	0.00	0.00995	0.00995	0.00995	0
1728484200	0.00995	0	0.00	0.00995	0.00995	0.00995	0
1728397800	0.00995	0	0.00	0.00995	0.00995	0.00995	0
1728311400	0.00995	0	0.00	0.00995	0.00995	0.00995	0

Romios Gold Resource (PK)

Triangle Energy Global

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions