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 (%)
Nov 28, 2008 0.0850 0.1010 0.0840 0.0991 44,500 +0.02(+33.02%)
Nov 26, 2008 0.0740 0.0745 0.0740 0.0745 29,000 -0.00(-5.70%)
Nov 25, 2008 0.0790 0.0790 0.0710 0.0790 22,000 +0.00(+1.15%)
Nov 24, 2008 0.0865 0.0865 0.0705 0.0781 20,000 -0.00(-1.14%)
Nov 21, 2008 0.0715 0.0795 0.0710 0.0790 28,000 +0.01(+8.97%)
Nov 20, 2008 0.0635 0.0725 0.0600 0.0725 10,900 -0.03(-26.40%)
Nov 19, 2008 0.0785 0.0995 0.0785 0.0985 81,000 -0.01(-5.29%)
Nov 18, 2008 0.1010 0.1280 0.1010 0.1040 49,000 +0.01(+11.83%)
Nov 17, 2008 0.0840 0.0930 0.0840 0.0930 32,500 +0.01(+6.04%)
Nov 14, 2008 0.1040 0.1249 0.0877 0.0877 62,000 -0.01(-8.65%)
Nov 13, 2008 0.1200 0.1244 0.0960 0.0960 58,000 -0.03(-21.95%)
Nov 12, 2008 0.1098 0.1230 0.1098 0.1230 64,500 +0.02(+14.74%)
Nov 11, 2008 0.1200 0.1200 0.0655 0.1072 192,910 -0.01(-5.13%)
Nov 10, 2008 0.0872 0.1200 0.0872 0.1130 82,000 +0.00(+2.73%)
Nov 07, 2008 0.0988 0.1165 0.0552 0.1100 52,000 +0.03(+42.86%)
Nov 06, 2008 0.0770 0.0770 0.0770 0.0770 71,000 -0.00(-3.75%)
Nov 05, 2008 0.0921 0.0921 0.0750 0.0800 22,200 -0.01(-12.95%)
Nov 04, 2008 0.0919 0.0920 0.0819 0.0919 7,000 +0.00(+2.11%)
Nov 03, 2008 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
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%)
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.