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 )

0.0139 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 30, 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, 2008 0.1110 0.1110 0.0900 0.0900 4,000 -0.02(-17.05%)
Oct 30, 2008 0.1100 0.1100 0.0840 0.1085 93,000 +0.02(+20.56%)
Oct 29, 2008 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 28, 2008 0.0761 0.1050 0.0761 0.0900 45,100 +0.01(+17.96%)
Oct 27, 2008 0.0810 0.0810 0.0645 0.0763 14,000 -0.01(-9.17%)
Oct 24, 2008 0.0840 0.0840 0.0840 0.0840 10,000 -0.01(-14.29%)
Oct 23, 2008 0.0980 0.1000 0.0930 0.0980 40,500 -0.02(-15.88%)
Oct 22, 2008 0.1165 0.1165 0.1165 0 +0.00(+0.00%)
Oct 21, 2008 0.1165 0.1165 0.1005 0.1165 48,500 +0.01(+5.91%)
Oct 20, 2008 0.1100 0.1122 0.1020 0.1100 19,900 +0.01(+11.68%)
Oct 17, 2008 0.0985 0.1171 0.0950 0.0985 32,000 -0.00(-1.01%)
Oct 16, 2008 0.0995 0.0995 0.0943 0.0995 32,000 +0.02(+29.22%)
Oct 15, 2008 0.0770 0.1300 0.0770 0.0770 30,900 -0.02(-24.14%)
Oct 14, 2008 0.1065 0.1160 0.1015 0.1015 28,000 -0.00(-4.69%)
Oct 13, 2008 0.1065 0.1065 0.1065 0 +0.00(+0.00%)
Oct 10, 2008 0.1065 0.1065 0.1065 0.1065 9,000 -0.01(-10.50%)
Oct 09, 2008 0.1190 0.1190 0.1105 0.1190 77,000 +0.02(+23.70%)
Oct 08, 2008 0.0962 0.1300 0.0918 0.0962 62,000 -0.03(-24.84%)
Oct 07, 2008 0.1000 0.1280 0.1280 0.1280 25,000 +0.03(+28.00%)
Oct 06, 2008 0.1000 0.1400 0.1000 0.1000 140,000 -0.05(-34.21%)
Oct 03, 2008 0.1520 0.1520 0.1240 0.1520 20,500 +0.02(+17.83%)
Oct 02, 2008 0.1290 0.1719 0.1182 0.1290 8,749 -0.03(-19.63%)
Oct 01, 2008 0.1605 0.1700 0.1363 0.1605 85,000 +0.01(+7.00%)
Sep 30, 2008 0.1500 0.1500 0.1200 0.1500 9,700 -0.03(-14.97%)
Sep 29, 2008 0.1790 0.1764 0.1764 0.1764 7,000 -0.00(-1.45%)
Sep 26, 2008 0.1790 0.1790 0.1790 0.1790 300,000 +0.00(+0.00%)
Sep 25, 2008 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Sep 24, 2008 0.1790 0.1790 0.1730 0.1790 75,000 +0.01(+5.29%)
Sep 23, 2008 0.1860 0.1770 0.1520 0.1700 58,600 -0.02(-8.60%)
Sep 22, 2008 0.1860 0.1910 0.1570 0.1860 581,700 +0.04(+23.59%)
Sep 19, 2008 0.1505 0.1652 0.1165 0.1505 239,500 +0.03(+25.94%)
Sep 18, 2008 0.1195 0.1320 0.1116 0.1195 66,000 -0.02(-11.48%)
Sep 17, 2008 0.1350 0.1354 0.1350 0.1350 140,000 +0.00(+0.00%)
Sep 16, 2008 0.1350 0.1350 0.1080 0.1350 79,000 -0.01(-7.22%)
Sep 15, 2008 0.1455 0.1455 0.1410 0.1455 50,000 +0.04(+32.27%)
Sep 12, 2008 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 11, 2008 0.1100 0.1162 0.1100 0.1100 18,000 -0.00(-3.51%)
Sep 10, 2008 0.1140 0.1140 0.1140 0.1140 2,000 -0.06(-35.96%)
Sep 09, 2008 0.1780 0.1780 0.1456 0.1780 75,000 -0.01(-5.42%)
Sep 08, 2008 0.1882 0.1882 0.1750 0.1882 10,500 -0.00(-0.42%)
Sep 05, 2008 0.1890 0.1890 0.1359 0.1890 104,000 -0.00(-1.56%)
Sep 04, 2008 0.1920 0.1920 0.1920 0 +0.00(+0.00%)
Sep 03, 2008 0.1920 0.1950 0.1750 0.1920 185,000 +0.01(+3.23%)
Sep 02, 2008 0.1860 0.1910 0.1860 0.1860 58,000 -0.01(-4.62%)
Aug 28, 2008 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 27, 2008 0.1950 0.1980 0.1925 0.1950 36,000 -0.01(-4.41%)
Aug 26, 2008 0.2040 0.2040 0.2040 0 +0.00(+0.00%)
Aug 25, 2008 0.2040 0.2050 0.1965 0.2040 48,500 -0.02(-7.27%)
Aug 22, 2008 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 21, 2008 0.2200 0.2200 0.1640 0.2200 65,000 +0.05(+27.54%)
Aug 20, 2008 0.1725 0.1830 0.1725 0.1725 13,000 +0.00(+1.47%)
Aug 19, 2008 0.1665 0.1700 0.1595 0.1700 298,850 +0.00(+2.10%)
Aug 18, 2008 0.1665 0.1745 0.1665 0.1665 84,500 +0.00(+0.00%)
Aug 15, 2008 0.1665 0.1665 0.1665 0 +0.00(+0.00%)
Aug 14, 2008 0.1665 0.2080 0.1665 0.1665 16,100 -0.01(-7.76%)
Aug 13, 2008 0.1805 0.1805 0.1710 0.1805 11,000 +0.01(+4.15%)
Aug 12, 2008 0.1950 0.1733 0.1665 0.1733 6,000 -0.02(-11.13%)
Aug 11, 2008 0.1950 0.1960 0.1910 0.1950 10,000 -0.01(-3.42%)
Aug 08, 2008 0.2019 0.2019 0.1995 0.2019 12,500 -0.00(-0.05%)
Aug 07, 2008 0.2020 0.2020 0.1980 0.2020 2,500 +0.01(+3.59%)
Aug 06, 2008 0.1950 0.1950 0.1950 0.1950 33,000 +0.01(+5.98%)
Aug 05, 2008 0.1840 0.2300 0.1840 0.1840 29,000 -0.02(-7.54%)
Aug 04, 2008 0.1990 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
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.