Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Romios Gold Resources Inc (OP: RMIOF )

0.0104 -0.0026 (-20.00%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0475 0.0475 0.0475 0 +0.00(+5.56%)
Jan 28, 2021 0.0450 0.0475 0.0449 0.0450 40,500 +0.01(+25.00%)
Jan 27, 2021 0.0490 0.0490 0.0360 0.0360 5,350 -0.01(-13.46%)
Jan 26, 2021 0.0360 0.0472 0.0360 0.0416 54,132 -0.01(-11.49%)
Jan 25, 2021 0.0366 0.0470 0.0360 0.0470 37,250 -0.00(-3.89%)
Jan 21, 2021 0.0489 0.0489 0.0489 0 +0.01(+16.43%)
Jan 20, 2021 0.0420 0.0420 0.0420 0.0420 21,000 -0.01(-13.76%)
Jan 15, 2021 0.0487 0.0487 0.0487 0 +0.00(+5.87%)
Jan 13, 2021 0.0460 0.0460 0.0460 0 -0.00(-6.12%)
Jan 12, 2021 0.0350 0.0510 0.0350 0.0490 35,500 +0.01(+28.61%)
Jan 11, 2021 0.0381 0.0381 0.0381 0.0381 200,000 -0.01(-22.24%)
Jan 08, 2021 0.0408 0.0490 0.0385 0.0490 102,300 +0.00(+0.00%)
Jan 07, 2021 0.0360 0.0490 0.0360 0.0490 237,000 +0.00(+5.38%)
Jan 06, 2021 0.0450 0.0480 0.0450 0.0465 18,150 +0.00(+3.10%)
Jan 05, 2021 0.0450 0.0451 0.0421 0.0451 12,250 +0.00(+0.22%)
Jan 04, 2021 0.0482 0.0482 0.0450 0.0450 51,000 +0.01(+16.88%)
Dec 31, 2020 0.0385 0.0385 0.0385 384,500 +0.00(+6.94%)
Dec 30, 2020 0.0353 0.0442 0.0353 0.0360 384,500 -0.00(-8.40%)
Dec 29, 2020 0.0350 0.0393 0.0336 0.0393 38,750 +0.00(+12.29%)
Dec 28, 2020 0.0350 0.0350 0.0350 0.0350 4,700 +0.00(+0.00%)
Dec 24, 2020 0.0395 0.0395 0.0350 0.0350 30,000 +0.00(+0.00%)
Dec 23, 2020 0.0400 0.0401 0.0350 0.0350 24,888 -0.00(-12.50%)
Dec 22, 2020 0.0482 0.0482 0.0400 0.0400 17,750 +0.00(+5.26%)
Dec 21, 2020 0.0380 0.0380 0.0380 0.0380 35,000 -0.00(-7.54%)
Dec 18, 2020 0.0411 0.0411 0.0411 0.0411 10,200 +0.00(+0.00%)
Dec 10, 2020 0.0411 0.0411 0.0411 0 +0.00(+0.24%)
Dec 09, 2020 0.0410 0.0410 0.0341 0.0410 26,650 +0.00(+10.81%)
Dec 07, 2020 0.0370 0.0370 0.0370 0 +0.00(+8.50%)
Dec 04, 2020 0.0451 0.0451 0.0341 0.0341 166,100 -0.00(-12.56%)
Dec 03, 2020 0.0334 0.0390 0.0334 0.0390 55,250 +0.00(+9.86%)
Dec 02, 2020 0.0380 0.0380 0.0301 0.0355 120,250 -0.00(-4.05%)
Dec 01, 2020 0.0297 0.0390 0.0297 0.0370 7,250 +0.00(+0.00%)
Nov 30, 2020 0.0370 0.0370 0.0370 0.0370 21,000 -0.00(-7.50%)
Nov 27, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+2.56%)
Nov 25, 2020 0.0385 0.0390 0.0385 0.0390 12,000 +0.00(+5.41%)
Nov 24, 2020 0.0365 0.0400 0.0365 0.0370 130,410 +0.00(+2.78%)
Nov 23, 2020 0.0360 0.0360 0.0360 0.0360 2,000 -0.00(-0.83%)
Nov 19, 2020 0.0363 0.0363 0.0363 0 +0.00(+0.00%)
Nov 17, 2020 0.0363 0.0363 0.0363 0 +0.00(+3.42%)
Nov 16, 2020 0.0351 0.0351 0.0351 0.0351 6,000 +0.00(+1.45%)
Nov 10, 2020 0.0346 0.0346 0.0346 0 +0.00(+4.22%)
Nov 09, 2020 0.0363 0.0399 0.0332 0.0332 1,300 +0.00(+1.53%)
Nov 03, 2020 0.0327 0.0327 0.0327 0 -0.01(-16.15%)
Nov 02, 2020 0.0390 0.0390 0.0390 0.0390 10,000 +0.00(+8.94%)
Oct 30, 2020 0.0400 0.0400 0.0358 0.0358 20,600 -0.00(-1.38%)
Oct 28, 2020 0.0363 0.0363 0.0363 0 -0.00(-9.25%)
Oct 27, 2020 0.0380 0.0400 0.0380 0.0400 50,480 +0.00(+0.00%)
Oct 26, 2020 0.0416 0.0416 0.0326 0.0400 35,100 +0.00(+14.29%)
Oct 23, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-6.67%)
Oct 22, 2020 0.0400 0.0400 0.0375 0.0375 2,000 -0.00(-6.25%)
Oct 21, 2020 0.0399 0.0400 0.0399 0.0400 30,000 +0.00(+6.67%)
Oct 20, 2020 0.0350 0.0399 0.0350 0.0375 27,054 -0.00(-6.02%)
Oct 19, 2020 0.0390 0.0399 0.0390 0.0399 4,600 -0.00(-0.25%)
Oct 16, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+10.80%)
Oct 15, 2020 0.0399 0.0400 0.0361 0.0361 69,999 -0.00(-9.52%)
Oct 14, 2020 0.0400 0.0400 0.0308 0.0399 6,054 +0.00(+0.50%)
Oct 13, 2020 0.0317 0.0397 0.0317 0.0397 40,250 -0.00(-0.75%)
Oct 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+12.99%)
Oct 07, 2020 0.0300 0.0400 0.0300 0.0354 63,515 -0.00(-11.50%)
Oct 06, 2020 0.0400 0.0400 0.0400 0.0400 101 +0.00(+9.89%)
Oct 05, 2020 0.0413 0.0500 0.0364 0.0364 231,015 -0.00(-9.00%)
Oct 02, 2020 0.0275 0.0400 0.0275 0.0400 26,400 +0.00(+0.00%)
Sep 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 29, 2020 0.0275 0.0430 0.0275 0.0400 529,000 +0.00(+0.00%)
Sep 28, 2020 0.0400 0.0400 0.0400 0.0400 1,818 -0.01(-13.04%)
Sep 25, 2020 0.0460 0.0460 0.0460 0.0460 36,000 +0.00(+6.48%)
Sep 23, 2020 0.0432 0.0432 0.0432 0 +0.00(+8.00%)
Sep 18, 2020 0.0400 0.0400 0.0400 0 -0.01(-14.35%)
Sep 17, 2020 0.0467 0.0467 0.0467 0.0467 15,000 +0.01(+16.75%)
Sep 16, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-12.28%)
Sep 14, 2020 0.0456 0.0456 0.0456 0 +0.01(+14.00%)
Sep 11, 2020 0.0400 0.0400 0.0400 0.0400 6,000 -0.01(-20.00%)
Sep 10, 2020 0.0480 0.0500 0.0480 0.0500 17,000 +0.00(+4.38%)
Sep 09, 2020 0.0479 0.0479 0.0479 0.0479 250 +0.01(+19.75%)
Sep 04, 2020 0.0400 0.0400 0.0400 0 -0.01(-15.61%)
Sep 03, 2020 0.0505 0.0505 0.0474 0.0474 32,765 -0.00(-0.21%)
Sep 02, 2020 0.0475 0.0475 0.0475 0.0475 250 -0.00(-1.04%)
Sep 01, 2020 0.0480 0.0480 0.0480 0.0480 545 +0.01(+14.29%)
Aug 31, 2020 0.0479 0.0479 0.0420 0.0420 2,150 +0.00(+5.00%)
Aug 28, 2020 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
Aug 26, 2020 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Aug 25, 2020 0.0420 0.0420 0.0420 0.0420 2,000 +0.00(+3.70%)
Aug 24, 2020 0.0435 0.0435 0.0405 0.0405 19,000 -0.00(-10.00%)
Aug 21, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Aug 19, 2020 0.0400 0.0400 0.0400 0 -0.00(-6.10%)
Aug 18, 2020 0.0524 0.0524 0.0426 0.0426 34,898 +0.00(+1.43%)
Aug 17, 2020 0.0420 0.0420 0.0420 0.0420 12,000 -0.01(-14.29%)
Aug 14, 2020 0.0490 0.0490 0.0490 0.0490 10,000 +0.00(+5.15%)
Aug 13, 2020 0.0466 0.0466 0.0466 0.0466 6,000 +0.00(+10.95%)
Aug 12, 2020 0.0567 0.0567 0.0420 0.0420 20,400 -0.00(-9.68%)
Aug 11, 2020 0.0465 0.0465 0.0465 0.0465 4,000 +0.00(+3.79%)
Aug 10, 2020 0.0449 0.0450 0.0440 0.0448 44,400 -0.01(-13.85%)
Aug 07, 2020 0.0580 0.0580 0.0480 0.0520 25,300 -0.00(-1.89%)
Aug 06, 2020 0.0520 0.0530 0.0510 0.0530 156,640 +0.01(+17.78%)
Aug 05, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Aug 04, 2020 0.0524 0.0524 0.0420 0.0450 43,754 +0.00(+0.00%)
Aug 03, 2020 0.0450 0.0450 0.0450 0.0450 5,000 -0.00(-8.16%)
Jul 31, 2020 0.0490 0.0490 0.0490 0.0490 5,000 -0.00(-8.75%)
Jul 30, 2020 0.0537 0.0537 0.0537 0.0537 800 +0.01(+17.76%)
Jul 28, 2020 0.0456 0.0456 0.0456 0 -0.00(-9.70%)
Jul 27, 2020 0.0519 0.0519 0.0505 0.0505 13,250 +0.01(+23.47%)
Jul 24, 2020 0.0520 0.0520 0.0409 0.0409 49,400 -0.01(-17.37%)
Jul 23, 2020 0.0473 0.0520 0.0473 0.0495 41,215 -0.00(-5.35%)
Jul 22, 2020 0.0523 0.0523 0.0523 0.0523 10,000 +0.01(+23.35%)
Jul 21, 2020 0.0485 0.0485 0.0424 0.0424 9,300 -0.00(-9.59%)
Jul 20, 2020 0.0431 0.0469 0.0428 0.0469 9,000 +0.00(+0.21%)
Jul 17, 2020 0.0470 0.0470 0.0468 0.0468 57,000 +0.01(+14.71%)
Jul 16, 2020 0.0408 0.0408 0.0408 0.0408 2,500 -0.00(-9.33%)
Jul 15, 2020 0.0463 0.0482 0.0450 0.0450 21,906 +0.00(+0.00%)
Jul 14, 2020 0.0450 0.0450 0.0450 0.0450 1,503 -0.00(-5.26%)
Jul 13, 2020 0.0500 0.0500 0.0475 0.0475 13,000 -0.00(-3.06%)
Jul 10, 2020 0.0553 0.0553 0.0490 0.0490 71,000 +0.01(+16.67%)
Jul 09, 2020 0.0540 0.0540 0.0420 0.0420 142,844 -0.01(-26.32%)
Jul 08, 2020 0.0600 0.0600 0.0432 0.0570 48,817 +0.01(+9.83%)
Jul 07, 2020 0.0533 0.0568 0.0475 0.0519 100,344 +0.01(+18.76%)
Jul 06, 2020 0.0288 0.0480 0.0288 0.0437 332,916 +0.01(+30.45%)
Jul 02, 2020 0.0350 0.0389 0.0335 0.0335 170,200 -0.00(-4.29%)
Jul 01, 2020 0.0350 0.0350 0.0350 0.0350 106,218 +0.00(+5.42%)
Jun 30, 2020 0.0332 0.0332 0.0332 0.0332 4,500 +0.00(+3.75%)
Jun 29, 2020 0.0320 0.0320 0.0320 0.0320 250 +0.00(+6.67%)
Jun 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.67%)
Jun 18, 2020 0.0307 0.0307 0.0298 0.0298 5,666 -0.00(-6.29%)
Jun 11, 2020 0.0318 0.0318 0.0318 0 -0.00(-8.62%)
Jun 10, 2020 0.0222 0.0348 0.0222 0.0348 20,000 +0.00(+16.00%)
Jun 09, 2020 0.0323 0.0350 0.0300 0.0300 12,600 +0.00(+0.00%)
Jun 08, 2020 0.0250 0.0312 0.0250 0.0300 26,496 +0.00(+0.00%)
Jun 05, 2020 0.0300 0.0300 0.0300 0.0300 100 -0.00(-5.36%)
Jun 04, 2020 0.0370 0.0370 0.0317 0.0317 4,000 -0.00(-9.43%)
Jun 03, 2020 0.0285 0.0350 0.0285 0.0350 44,814 +0.00(+0.00%)
Jun 02, 2020 0.0350 0.0350 0.0350 0.0350 250 +0.01(+16.67%)
Jun 01, 2020 0.0300 0.0300 0.0300 0.0300 1,000 -0.00(-3.23%)
May 29, 2020 0.0328 0.0340 0.0285 0.0310 116,000 +0.00(+8.77%)
May 28, 2020 0.0310 0.0310 0.0285 0.0285 2,750 -0.00(-8.06%)
May 27, 2020 0.0310 0.0310 0.0310 0.0310 250 +0.01(+40.91%)
May 26, 2020 0.0220 0.0220 0.0220 0.0220 1,000 -0.01(-26.67%)
May 22, 2020 0.0300 0.0300 0.0300 0.0300 55,800 +0.00(+13.21%)
May 21, 2020 0.0265 0.0265 0.0265 0.0265 250 +0.00(+20.45%)
May 20, 2020 0.0253 0.0260 0.0200 0.0220 11,000 -0.01(-19.12%)
May 19, 2020 0.0309 0.0309 0.0210 0.0272 120,673 -0.01(-20.00%)
May 18, 2020 0.0319 0.0340 0.0319 0.0340 25,000 +0.00(+13.71%)
May 15, 2020 0.0299 0.0299 0.0299 0.0299 20,000 +0.00(+19.60%)
May 14, 2020 0.0250 0.0250 0.0250 0.0250 11,800 +0.00(+0.00%)
May 12, 2020 0.0250 0.0250 0.0250 0 -0.00(-7.06%)
May 11, 2020 0.0260 0.0320 0.0260 0.0269 812,750 +0.00(+8.03%)
May 08, 2020 0.0249 0.0249 0.0249 0.0249 5,000 -0.00(-7.78%)
May 07, 2020 0.0221 0.0270 0.0220 0.0270 720,850 +0.01(+22.73%)
May 06, 2020 0.0220 0.0220 0.0220 0.0220 150,000 -0.00(-18.22%)
May 05, 2020 0.0239 0.0269 0.0210 0.0269 259,542 +0.00(+7.60%)
May 01, 2020 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
Apr 30, 2020 0.0271 0.0271 0.0260 0.0260 27,438 -0.00(-0.38%)
Apr 29, 2020 0.0261 0.0261 0.0261 0.0261 5,000 +0.00(+0.38%)
Apr 28, 2020 0.0251 0.0310 0.0200 0.0260 75,550 +0.00(+4.84%)
Apr 27, 2020 0.0249 0.0250 0.0190 0.0248 44,800 -0.01(-17.33%)
Apr 24, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+9.09%)
Apr 23, 2020 0.0230 0.0275 0.0230 0.0275 178,795 +0.01(+27.91%)
Apr 22, 2020 0.0220 0.0255 0.0215 0.0215 121,000 -0.00(-2.27%)
Apr 21, 2020 0.0220 0.0220 0.0220 0.0220 15,000 +0.00(+3.29%)
Apr 20, 2020 0.0230 0.0230 0.0213 0.0213 70,500 -0.00(-6.17%)
Apr 17, 2020 0.0223 0.0237 0.0223 0.0227 154,500 -0.00(-6.20%)
Apr 16, 2020 0.0242 0.0242 0.0242 0.0242 8,000 +0.00(+10.50%)
Apr 15, 2020 0.0280 0.0280 0.0219 0.0219 13,500 -0.00(-9.13%)
Apr 14, 2020 0.0235 0.0270 0.0200 0.0241 166,550 +0.00(+12.62%)
Apr 09, 2020 0.0214 0.0214 0.0214 0 +0.00(+1.90%)
Apr 08, 2020 0.0210 0.0210 0.0210 0.0210 4,800 -0.00(-16.00%)
Mar 31, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 30, 2020 0.0290 0.0290 0.0200 0.0200 12,150 -0.00(-10.31%)
Mar 27, 2020 0.0180 0.0223 0.0180 0.0223 21,500 -0.00(-17.41%)
Mar 25, 2020 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0.0250 250 +0.01(+25.00%)
Mar 20, 2020 0.0275 0.0275 0.0200 0.0200 15,000 -0.01(-33.33%)
Mar 18, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Mar 13, 2020 0.0240 0.0240 0.0230 0.0230 99,500 +0.00(+4.55%)
Mar 12, 2020 0.0220 0.0220 0.0220 0.0220 86,000 +0.00(+0.00%)
Mar 10, 2020 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Mar 06, 2020 0.0230 0.0230 0.0230 0 -0.01(-34.10%)
Mar 05, 2020 0.0349 0.0349 0.0349 50 +0.00(+0.00%)
Mar 03, 2020 0.0349 0.0349 0.0349 0 +0.01(+48.51%)
Feb 28, 2020 0.0235 0.0235 0.0235 0 -0.01(-18.97%)
Feb 27, 2020 0.0290 0.0290 0.0290 0.0290 100,000 -0.00(-9.37%)
Feb 25, 2020 0.0320 0.0320 0.0320 0 -0.00(-9.86%)
Feb 24, 2020 0.0305 0.0355 0.0305 0.0355 7,500 +0.00(+14.52%)
Feb 21, 2020 0.0310 0.0310 0.0289 0.0310 98,900 +0.00(+0.00%)
Feb 19, 2020 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
Feb 18, 2020 0.0290 0.0320 0.0264 0.0320 10,750 -0.00(-3.03%)
Feb 14, 2020 0.0330 0.0330 0.0330 0.0330 60,000 +0.01(+32.00%)
Feb 13, 2020 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Feb 11, 2020 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Feb 07, 2020 0.0300 0.0300 0.0300 0.0300 500 +0.00(+17.65%)
Feb 06, 2020 0.0255 0.0255 0.0255 0.0255 1,000 -0.01(-21.54%)
Feb 04, 2020 0.0325 0.0325 0.0325 0 +0.00(+14.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.