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: 9:40 AM EDT, Jun 6, 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 30, 2009 0.1400 0.1400 0.1350 0.1350 20,000 -0.02(-13.24%)
Nov 27, 2009 0.1500 0.1556 0.1500 0.1556 9,000 -0.01(-7.10%)
Nov 25, 2009 0.1674 0.1720 0.1674 0.1675 32,000 +0.01(+8.34%)
Nov 23, 2009 0.1546 0.1546 0.1546 0 -0.00(-1.59%)
Nov 20, 2009 0.1620 0.1620 0.1440 0.1571 10,000 +0.01(+8.20%)
Nov 19, 2009 0.1540 0.1626 0.1400 0.1452 100,500 -0.01(-7.52%)
Nov 18, 2009 0.1570 0.1570 0.1570 0.1570 1,000 -0.00(-1.13%)
Nov 17, 2009 0.1588 0.1588 0.1588 0.1588 5,000 -0.03(-15.08%)
Nov 16, 2009 0.1870 0.1870 0.1870 0.1870 2,500 +0.01(+5.65%)
Nov 11, 2009 0.1770 0.1770 0.1770 0.1770 0 -0.05(-20.84%)
Nov 10, 2009 0.1490 0.2430 0.1490 0.2236 465,200 +0.06(+34.29%)
Nov 09, 2009 0.1922 0.1922 0.1484 0.1665 38,000 -0.02(-11.90%)
Nov 06, 2009 0.1745 0.1890 0.1464 0.1890 47,500 -0.01(-4.55%)
Nov 05, 2009 0.1900 0.1980 0.1900 0.1980 20,000 +0.03(+15.59%)
Nov 04, 2009 0.1750 0.1760 0.1713 0.1713 30,000 -0.00(-2.56%)
Nov 03, 2009 0.1600 0.1758 0.1600 0.1758 25,000 +0.02(+9.46%)
Nov 02, 2009 0.1613 0.1613 0.1606 0.1606 15,000 -0.01(-6.52%)
Oct 30, 2009 0.1695 0.1720 0.1695 0.1718 5,600 -0.00(-1.15%)
Oct 29, 2009 0.1700 0.1738 0.1700 0.1738 36,306 +0.01(+8.63%)
Oct 28, 2009 0.1730 0.1730 0.1600 0.1600 30,000 -0.03(-15.79%)
Oct 27, 2009 0.1900 0.1900 0.1900 0.1900 108,840 -0.02(-8.30%)
Oct 26, 2009 0.2072 0.2072 0.2072 0.2072 12,500 -0.03(-12.20%)
Oct 23, 2009 0.2407 0.2407 0.2265 0.2360 23,000 +0.01(+2.83%)
Oct 22, 2009 0.2317 0.2317 0.2290 0.2295 13,000 +0.00(+0.39%)
Oct 21, 2009 0.2480 0.2484 0.2286 0.2286 38,500 -0.02(-8.01%)
Oct 20, 2009 0.2432 0.2492 0.2400 0.2485 74,500 +0.01(+2.14%)
Oct 19, 2009 0.2350 0.2475 0.2100 0.2433 254,500 -0.00(-0.29%)
Oct 16, 2009 0.2480 0.2532 0.2082 0.2440 255,000 +0.00(+1.67%)
Oct 15, 2009 0.2235 0.2400 0.2235 0.2400 67,302 +0.01(+2.61%)
Oct 14, 2009 0.2090 0.2482 0.2090 0.2339 76,500 +0.04(+23.76%)
Oct 13, 2009 0.1965 0.1995 0.1870 0.1890 228,000 -0.00(-0.47%)
Oct 09, 2009 0.1899 0.1899 0.1899 0.1899 0 +0.00(+2.65%)
Oct 08, 2009 0.1915 0.1921 0.1795 0.1850 127,900 +0.01(+3.06%)
Oct 07, 2009 0.1728 0.1795 0.1646 0.1795 139,700 +0.02(+13.61%)
Oct 06, 2009 0.1732 0.1733 0.1580 0.1580 7,000 -0.01(-4.65%)
Oct 05, 2009 0.1703 0.1703 0.1657 0.1657 25,000 +0.01(+3.56%)
Oct 02, 2009 0.1540 0.1695 0.1540 0.1600 35,212 -0.01(-6.32%)
Oct 01, 2009 0.1754 0.1754 0.1661 0.1708 25,000 +0.00(+0.77%)
Sep 30, 2009 0.1695 0.1695 0.1695 0.1695 5,500 +0.00(+0.30%)
Sep 29, 2009 0.1739 0.1760 0.1605 0.1690 130,500 -0.01(-3.21%)
Sep 28, 2009 0.3135 0.3135 0.1685 0.1746 127,500 -0.13(-43.20%)
Sep 25, 2009 0.1777 0.3260 0.1777 0.3074 370,500 +0.14(+81.36%)
Sep 24, 2009 0.1698 0.1700 0.1640 0.1695 84,000 +0.00(+1.74%)
Sep 23, 2009 0.1615 0.1712 0.1586 0.1666 30,000 -0.00(-1.13%)
Sep 18, 2009 0.1685 0.1685 0.1685 0 +0.01(+5.31%)
Sep 16, 2009 0.1600 0.1600 0.1600 0 -0.00(-0.74%)
Sep 15, 2009 0.1670 0.1670 0.1435 0.1612 55,000 -0.01(-4.50%)
Sep 14, 2009 0.1700 0.1700 0.1688 0.1688 43,000 -0.00(-0.71%)
Sep 11, 2009 0.1656 0.1700 0.1400 0.1700 170,000 +0.02(+12.58%)
Sep 10, 2009 0.1510 0.1510 0.1510 0.1510 10,000 -0.01(-5.63%)
Sep 09, 2009 0.1655 0.1671 0.1600 0.1600 65,500 +0.01(+3.23%)
Sep 08, 2009 0.1410 0.1675 0.1410 0.1550 519,000 +0.01(+9.93%)
Sep 04, 2009 0.1364 0.1410 0.1364 0.1410 20,000 +0.01(+4.44%)
Sep 03, 2009 0.1343 0.1350 0.1343 0.1350 50,000 +0.01(+10.66%)
Sep 02, 2009 0.1222 0.1314 0.1220 0.1220 75,500 +0.01(+9.32%)
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.