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 )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 13, 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 (%)
Oct 31, 2007 0.7611 0.8410 0.7575 0.7884 42,600 +0.03(+3.59%)
Oct 30, 2007 0.8028 0.8114 0.7401 0.7611 49,000 -0.04(-5.19%)
Oct 29, 2007 0.8160 0.8577 0.8028 0.8028 23,800 -0.01(-1.62%)
Oct 26, 2007 0.8160 0.8950 0.8160 0.8160 76,725 -0.00(-0.24%)
Oct 25, 2007 0.8180 0.8585 0.8008 0.8180 101,100 +0.03(+3.35%)
Oct 24, 2007 0.7814 0.9165 0.7915 0.7915 15,870 +0.01(+1.29%)
Oct 23, 2007 0.7814 0.8119 0.7635 0.7814 17,000 +0.05(+6.91%)
Oct 19, 2007 0.7309 0.7415 0.6791 0.7309 20,950 +0.05(+6.93%)
Oct 18, 2007 0.6835 0.6950 0.6308 0.6835 35,610 +0.06(+10.42%)
Oct 17, 2007 0.6190 0.7280 0.6190 0.6190 17,312 -0.10(-13.37%)
Oct 16, 2007 0.7145 0.7145 0.5100 0.7145 23,000 +0.01(+1.93%)
Oct 15, 2007 0.7010 0.7113 0.6675 0.7010 23,800 +0.03(+4.27%)
Oct 12, 2007 0.6723 0.6730 0.6520 0.6723 29,500 -0.00(-0.40%)
Oct 11, 2007 0.6750 0.6750 0.6400 0.6750 9,000 +0.05(+7.67%)
Oct 10, 2007 0.6269 0.6370 0.6269 0.6269 6,000 -0.04(-6.64%)
Oct 09, 2007 0.6715 0.6715 0.5520 0.6715 55,800 +0.04(+7.10%)
Oct 08, 2007 0.6270 0.6270 0.6270 0.6270 0 +0.00(+0.00%)
Oct 05, 2007 0.6270 0.6270 0.6160 0.6270 39,500 +0.02(+4.07%)
Oct 04, 2007 0.6000 0.6220 0.5755 0.6025 145,500 +0.00(+0.42%)
Oct 03, 2007 0.6000 0.6000 0.5820 0.6000 13,000 +0.00(+0.60%)
Oct 02, 2007 0.5964 0.5968 0.5359 0.5964 37,000 +0.08(+15.14%)
Oct 01, 2007 0.5080 0.5180 0.5180 0.5180 1,000 +0.01(+1.97%)
Sep 28, 2007 0.5080 0.5488 0.5080 0.5080 13,000 -0.04(-6.79%)
Sep 27, 2007 0.5414 0.5450 0.5141 0.5450 23,000 +0.00(+0.66%)
Sep 26, 2007 0.5839 0.5414 0.5414 0.5414 2,000 -0.04(-7.28%)
Sep 25, 2007 0.5839 0.5839 0.5839 0.5839 0 +0.00(+0.00%)
Sep 24, 2007 0.5839 0.5839 0.5839 0.5839 1,000 -0.04(-6.55%)
Sep 21, 2007 0.6085 0.6448 0.5647 0.6248 46,100 +0.02(+2.68%)
Sep 20, 2007 0.6085 0.6639 0.5737 0.6085 29,200 -0.01(-1.23%)
Sep 19, 2007 0.6161 0.6161 0.5450 0.6161 147,500 +0.07(+12.63%)
Sep 18, 2007 0.5403 0.5470 0.4955 0.5470 23,000 +0.01(+1.24%)
Sep 17, 2007 0.5403 0.5403 0.4935 0.5403 97,500 +0.03(+5.53%)
Sep 14, 2007 0.5120 0.5450 0.5120 0.5120 39,500 -0.03(-5.45%)
Sep 13, 2007 0.5415 0.5415 0.5415 0.5415 0 +0.00(+0.00%)
Sep 12, 2007 0.5575 0.5580 0.4625 0.5415 53,100 -0.02(-2.87%)
Sep 11, 2007 0.5575 0.5700 0.4750 0.5575 110,500 +0.11(+24.58%)
Sep 10, 2007 0.4475 0.4475 0.4000 0.4475 30,800 +0.04(+9.15%)
Sep 07, 2007 0.4100 0.4100 0.3880 0.4100 10,100 -0.01(-1.66%)
Sep 06, 2007 0.4155 0.4570 0.4169 0.4169 64,000 +0.00(+0.34%)
Sep 05, 2007 0.4155 0.4155 0.4155 0.4155 15,000 -0.05(-11.41%)
Sep 04, 2007 0.4690 0.4700 0.4523 0.4690 117,800 +0.04(+9.07%)
Aug 31, 2007 0.4300 0.4931 0.3699 0.4300 112,550 -0.00(-0.21%)
Aug 30, 2007 0.4309 0.4309 0.4173 0.4309 9,500 -0.01(-2.86%)
Aug 29, 2007 0.4480 0.4436 0.4008 0.4436 34,832 -0.00(-0.98%)
Aug 28, 2007 0.4480 0.4480 0.4480 0.4480 2,000 -0.00(-0.44%)
Aug 27, 2007 0.4500 0.4975 0.4500 0.4500 42,500 -0.05(-9.89%)
Aug 24, 2007 0.4978 0.4994 0.4994 0.4994 2,000 +0.00(+0.32%)
Aug 23, 2007 0.4978 0.5040 0.4414 0.4978 21,450 +0.04(+8.22%)
Aug 22, 2007 0.4600 0.4912 0.4480 0.4600 30,400 -0.07(-12.38%)
Aug 21, 2007 0.5250 0.5350 0.5250 0.5250 9,000 +0.03(+5.00%)
Aug 20, 2007 0.5000 0.5488 0.4772 0.5000 306,500 +0.05(+10.82%)
Aug 17, 2007 0.4512 0.4803 0.3863 0.4512 110,352 +0.07(+17.65%)
Aug 16, 2007 0.3835 0.3955 0.3027 0.3835 279,000 -0.03(-6.35%)
Aug 15, 2007 0.4095 0.4239 0.4051 0.4095 28,400 -0.06(-12.80%)
Aug 14, 2007 0.4696 0.4983 0.4201 0.4696 28,000 -0.01(-1.14%)
Aug 13, 2007 0.4750 0.5000 0.4525 0.4750 17,625 -0.00(-0.98%)
Aug 10, 2007 0.4797 0.4879 0.4647 0.4797 17,500 -0.03(-6.35%)
Aug 09, 2007 0.5122 0.5397 0.4821 0.5122 13,050 -0.01(-2.40%)
Aug 08, 2007 0.5248 0.5248 0.5060 0.5248 59,300 -0.01(-0.98%)
Aug 07, 2007 0.5300 0.5780 0.5218 0.5300 42,700 -0.02(-3.78%)
Aug 06, 2007 0.5508 0.5508 0.5508 0.5508 0 +0.00(+0.00%)
Aug 03, 2007 0.5508 0.5508 0.5300 0.5508 12,000 +0.00(+0.77%)
Aug 02, 2007 0.5466 0.5466 0.4800 0.5466 45,000 +0.04(+8.24%)
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.