DOW CLIMBS AFTER U.S. INFLATION DATA; TECH SAGS

Fed's preferred inflation gauge shows further signs of cooling in October

Romios Gold Resources Inc. (RG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

As of 12:20PM EST. Market open.

Time Period:

Nov 30, 2022 - Nov 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	33,000
Nov 29, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	3,000
Nov 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Nov 24, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	161,000
Nov 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Nov 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	275,000
Nov 16, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	191,400
Nov 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Nov 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	17,000
Nov 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	87,000
Nov 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 31, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Oct 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Oct 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Oct 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	194,000
Oct 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	119,000
Oct 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,400
Oct 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	514,000
Oct 16, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	608,400
Oct 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Oct 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	201,000
Oct 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Oct 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 29, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	18,000
Sept 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 26, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	221,200
Sept 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Sept 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sept 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	192,000
Sept 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Sept 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,100
Sept 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Sept 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	172,000
Sept 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	500
Sept 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	138,000
Sept 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	249,000
Sept 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	178,000
Aug 28, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	39,000
Aug 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Aug 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Aug 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	719,000
Aug 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	99,000
Aug 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	252,000
Aug 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Aug 11, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	601,000
Aug 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Aug 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	261,000
Jul 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	161,000
Jul 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	94,300
Jul 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	565,500
Jul 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Jul 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Jul 20, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	8,000
Jul 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 18, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	17,000
Jul 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Jul 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	151,000
Jul 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	77,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,174.11+57.91(+0.29%)

S&P 5004,541.58-9.00(-0.20%)

DOW35,697.76+267.34(+0.75%)

CAD/USD0.7367+0.0007(+0.10%)

CRUDE OIL76.65-1.21(-1.55%)

Bitcoin CAD51,254.77+37.60(+0.07%)

DOW CLIMBS AFTER U.S. INFLATION DATA; TECH SAGS

Romios Gold Resources Inc. (RG.V)

S&P/TSX
20,174.11
+57.91(+0.29%)

S&P 500
4,541.58
-9.00(-0.20%)

DOW
35,697.76
+267.34(+0.75%)

CAD/USD
0.7367
+0.0007(+0.10%)

CRUDE OIL
76.65
-1.21(-1.55%)

Bitcoin CAD
51,254.77
+37.60(+0.07%)