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 )

0.0099 -0.0005 (-4.81%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 17, 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 (%)
Dec 31, 2007 0.4300 0.4500 0.4109 0.4300 62,900 +0.02(+4.09%)
Dec 28, 2007 0.4131 0.4205 0.3990 0.4131 70,000 -0.01(-2.22%)
Dec 27, 2007 0.4225 0.4225 0.4225 0.4225 0 +0.00(+0.00%)
Dec 26, 2007 0.4225 0.4225 0.4225 0.4225 0 +0.00(+0.00%)
Dec 24, 2007 0.4225 0.4380 0.4175 0.4225 6,730 +0.03(+7.51%)
Dec 21, 2007 0.3930 0.4140 0.3800 0.3930 245,000 -0.02(-5.53%)
Dec 20, 2007 0.4160 0.4360 0.3850 0.4160 90,860 +0.02(+5.69%)
Dec 19, 2007 0.3935 0.4121 0.3675 0.3936 544,935 +0.00(+0.03%)
Dec 18, 2007 0.3935 0.4500 0.3935 0.3935 184,500 +0.00(+0.13%)
Dec 17, 2007 0.3583 0.4480 0.3177 0.3930 445,629 +0.03(+9.68%)
Dec 14, 2007 0.3583 0.3995 0.3125 0.3583 59,600 -0.03(-7.51%)
Dec 13, 2007 0.3302 0.3940 0.3403 0.3874 445,900 +0.06(+17.32%)
Dec 12, 2007 0.3302 0.3302 0.2723 0.3302 217,030 +0.03(+10.66%)
Dec 11, 2007 0.2984 0.3315 0.2816 0.2984 134,400 -0.03(-9.58%)
Dec 10, 2007 0.3300 0.3300 0.2920 0.3300 83,000 +0.01(+1.85%)
Dec 07, 2007 0.3700 0.3400 0.2806 0.3240 94,000 -0.05(-12.43%)
Dec 06, 2007 0.3950 0.3816 0.3600 0.3700 39,000 -0.03(-6.33%)
Dec 05, 2007 0.3950 0.3950 0.3905 0.3950 2,000 +0.04(+11.17%)
Dec 04, 2007 0.3553 0.3880 0.3355 0.3553 48,100 -0.01(-2.52%)
Dec 03, 2007 0.3645 0.4238 0.3645 0.3645 61,000 -0.06(-13.21%)
Nov 30, 2007 0.4540 0.4755 0.3796 0.4200 76,600 -0.03(-7.49%)
Nov 29, 2007 0.4160 0.4560 0.4100 0.4540 174,000 +0.04(+9.13%)
Nov 28, 2007 0.4160 0.4273 0.3897 0.4160 79,750 +0.02(+4.65%)
Nov 27, 2007 0.3975 4093 0.3515 0.3975 486,650 -0.01(-3.05%)
Nov 26, 2007 0.4100 0.6745 0.2935 0.4100 1,043,400 -0.22(-34.40%)
Nov 23, 2007 0.6477 0.6250 0.6150 0.6250 15,000 -0.02(-3.50%)
Nov 21, 2007 0.6020 0.6477 0.6139 0.6477 44,400 +0.00(+0.00%)
Nov 20, 2007 0.6477 0.6477 0.6139 0.6477 44,400 +0.02(+3.67%)
Nov 19, 2007 0.6248 0.6650 0.6248 0.6248 8,500 -0.05(-7.44%)
Nov 16, 2007 0.6750 0.6750 0.6750 0.6750 1,000 +0.01(+0.75%)
Nov 15, 2007 0.6700 0.6706 0.6375 0.6700 12,500 -0.02(-2.19%)
Nov 14, 2007 0.6900 0.6855 0.6850 0.6850 10,000 -0.00(-0.72%)
Nov 13, 2007 0.6979 0.6924 0.6820 0.6900 147,000 -0.01(-1.13%)
Nov 12, 2007 0.6979 0.7310 0.6979 0.6979 15,200 +0.02(+3.32%)
Nov 09, 2007 0.6755 0.7445 0.6755 0.6755 2,300 -0.03(-4.18%)
Nov 08, 2007 0.7050 0.8322 0.6740 0.7050 48,520 -0.11(-13.07%)
Nov 07, 2007 0.8110 0.8110 0.7200 0.8110 96,000 +0.11(+15.04%)
Nov 06, 2007 0.7050 0.7995 0.7050 0.7050 140,600 -0.10(-12.78%)
Nov 05, 2007 0.8291 0.8295 0.7546 0.8083 81,500 -0.02(-2.51%)
Nov 02, 2007 0.8291 0.8291 0.7800 0.8291 11,000 +0.00(+0.16%)
Nov 01, 2007 0.8278 0.8300 0.8031 0.8278 61,900 +0.04(+5.00%)
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%)
Aug 01, 2007 0.5050 0.5100 0.5050 0.5050 15,000 -0.04(-6.48%)
Jul 31, 2007 0.5400 0.5670 0.5290 0.5400 8,985 +0.04(+7.36%)
Jul 30, 2007 0.5030 0.5600 0.5029 0.5030 21,250 +0.00(+0.80%)
Jul 27, 2007 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Jul 26, 2007 0.4990 0.5384 0.4990 0.4990 36,000 -0.07(-12.72%)
Jul 25, 2007 0.5717 0.5717 0.5282 0.5717 21,000 -0.03(-4.43%)
Jul 24, 2007 0.5982 0.5982 0.5900 0.5982 5,000 +0.05(+8.76%)
Jul 23, 2007 0.5500 0.5836 0.5440 0.5500 107,000 -0.07(-11.86%)
Jul 20, 2007 0.6240 0.6240 0.5563 0.6240 24,000 +0.01(+2.30%)
Jul 19, 2007 0.6100 0.6431 0.5845 0.6100 47,500 +0.03(+4.36%)
Jul 18, 2007 0.5750 0.5845 0.5500 0.5845 243,000 +0.01(+1.65%)
Jul 17, 2007 0.5750 0.5750 0.5750 0.5750 50,000 -0.01(-2.48%)
Jul 16, 2007 0.6205 0.6161 0.5896 0.5896 4,000 -0.03(-4.98%)
Jul 13, 2007 0.5850 0.6205 0.6062 0.6205 22,000 +0.04(+6.07%)
Jul 12, 2007 0.6150 0.5850 0.5850 0.5850 30,000 -0.03(-4.88%)
Jul 11, 2007 0.5900 0.6150 0.5800 0.6150 105,000 +0.03(+4.24%)
Jul 10, 2007 0.5900 0.6200 0.5900 0.5900 5,800 +0.00(+0.60%)
Jul 09, 2007 0.5865 0.6200 0.5865 0.5865 15,500 -0.02(-3.95%)
Jul 06, 2007 0.6106 0.6205 0.5815 0.6106 33,500 +0.04(+6.66%)
Jul 05, 2007 0.5725 0.6062 0.5725 0.5725 18,332 -0.04(-6.15%)
Jul 03, 2007 0.6100 0.6109 0.5965 0.6100 25,500 +0.04(+7.02%)
Jul 02, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 29, 2007 0.5700 0.5710 0.5156 0.5700 79,000 +0.02(+3.45%)
Jun 28, 2007 0.5510 0.6035 0.5400 0.5510 66,000 -0.01(-0.90%)
Jun 27, 2007 0.5560 0.5560 0.5560 0.5560 10,000 -0.02(-2.71%)
Jun 26, 2007 0.5715 0.6095 0.5715 0.5715 4,000 -0.01(-1.47%)
Jun 25, 2007 0.5800 0.6086 0.5800 0.5800 42,000 -0.02(-3.40%)
Jun 22, 2007 0.5950 0.6004 0.6004 0.6004 2,000 +0.01(+0.91%)
Jun 21, 2007 0.5950 0.5950 0.5950 0.5950 2,000 +0.00(+0.00%)
Jun 20, 2007 0.5950 0.6200 0.6200 0.5950 2,500 +0.00(+0.00%)
Jun 19, 2007 0.5950 0.6064 0.5650 0.5950 36,700 +0.00(+0.00%)
Jun 18, 2007 0.5950 0.6063 0.5734 0.5950 28,900 +0.00(+0.00%)
Jun 15, 2007 0.5950 0.5634 0.5540 0.5950 13,000 +0.00(+0.00%)
Jun 14, 2007 0.5950 0.5912 0.5912 0.5950 500 +0.00(+0.00%)
Jun 13, 2007 0.5950 0.5680 0.5383 0.5950 68,000 +0.00(+0.00%)
Jun 12, 2007 0.5950 0.5700 0.5524 0.5950 6,000 +0.00(+0.00%)
Jun 11, 2007 0.5950 0.5950 0.5950 0.5950 0 +0.00(+0.00%)
Jun 08, 2007 0.5950 0.6090 0.5698 0.5950 17,038 +0.04(+6.29%)
Jun 07, 2007 0.5598 0.6000 0.5598 0.5598 33,000 -0.04(-6.07%)
Jun 06, 2007 0.5960 0.6250 0.5700 0.5960 111,750 -0.02(-2.73%)
Jun 05, 2007 0.6127 0.6300 0.5984 0.6127 34,500 +0.01(+2.12%)
Jun 04, 2007 0.6000 0.6247 0.5910 0.6000 34,500 -0.01(-1.64%)
Jun 01, 2007 0.6100 0.6231 0.5940 0.6100 71,900 +0.01(+0.83%)
May 31, 2007 0.6050 0.6250 0.5974 0.6050 38,800 -0.00(-0.21%)
May 30, 2007 0.6063 0.6500 0.5640 0.6063 30,000 -0.00(-0.07%)
May 29, 2007 0.6067 0.6534 0.5900 0.6067 76,000 -0.03(-5.20%)
May 25, 2007 0.6400 0.6400 0.5825 0.6400 17,500 +0.04(+6.67%)
May 24, 2007 0.6550 0.6600 0.6000 0.6000 77,000 -0.06(-8.40%)
May 23, 2007 0.6550 0.6550 0.5951 0.6550 126,800 +0.06(+9.17%)
May 22, 2007 0.6200 0.6459 0.6000 0.6000 47,500 -0.02(-3.23%)
May 21, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 18, 2007 0.6200 0.6512 0.6106 0.6200 104,500 -0.00(-0.32%)
May 17, 2007 0.6220 0.6350 0.6220 0.6220 29,000 -0.01(-2.08%)
May 16, 2007 0.6352 0.6352 0.6181 0.6352 35,000 +0.02(+2.45%)
May 15, 2007 0.6200 0.6450 0.6000 0.6200 22,800 +0.02(+3.33%)
May 14, 2007 0.6000 0.6424 0.6000 0.6000 53,700 -0.02(-2.76%)
May 11, 2007 0.6170 0.6305 0.5955 0.6170 124,000 +0.03(+4.54%)
May 10, 2007 0.5902 0.6595 0.5902 0.5902 29,250 -0.04(-6.94%)
May 09, 2007 0.6342 0.6342 0.6342 0.6342 4,000 +0.01(+1.29%)
May 08, 2007 0.6261 0.6298 0.5960 0.6261 15,500 +0.00(+0.18%)
May 07, 2007 0.6250 0.6350 0.5900 0.6250 35,000 +0.03(+5.04%)
May 04, 2007 0.5950 0.6300 0.5730 0.5950 163,000 -0.01(-2.30%)
May 03, 2007 0.6090 0.6603 0.5790 0.6090 47,910 +0.00(+0.16%)
May 02, 2007 0.6080 0.6300 0.5834 0.6080 25,375 +0.04(+6.99%)
May 01, 2007 0.5683 0.5990 0.5683 0.5683 11,000 -0.03(-5.28%)
Apr 30, 2007 0.6000 0.6177 0.5934 0.6000 50,500 +0.01(+1.20%)
Apr 27, 2007 0.5850 0.6155 0.5400 0.5929 107,825 +0.01(+1.35%)
Apr 26, 2007 0.5850 0.6530 0.5611 0.5850 184,299 -0.08(-12.03%)
Apr 25, 2007 0.6650 0.6650 0.6650 0.6650 0 +0.00(+0.00%)
Apr 24, 2007 0.6650 0.6750 0.6181 0.6650 28,500 -0.00(-0.73%)
Apr 23, 2007 0.6699 0.6699 0.6430 0.6699 19,500 -0.01(-1.21%)
Apr 20, 2007 0.6781 0.6819 0.6500 0.6781 99,000 +0.01(+1.28%)
Apr 19, 2007 0.6695 0.6695 0.6695 0.6695 0 +0.00(+0.00%)
Apr 18, 2007 0.6695 0.6695 0.6695 0.6695 2,000 -0.05(-6.36%)
Apr 17, 2007 0.7150 0.7393 0.7150 0.7150 1,925 -0.01(-1.60%)
Apr 16, 2007 0.7266 0.7266 0.7266 0.7266 10,000 +0.02(+2.53%)
Apr 13, 2007 0.7087 0.7519 0.7085 0.7087 27,500 -0.04(-5.51%)
Apr 12, 2007 0.7500 0.7500 0.7500 0.7500 1,000 +0.02(+2.74%)
Apr 11, 2007 0.7300 0.7631 0.7227 0.7300 5,250 -0.00(-0.41%)
Apr 10, 2007 0.7330 0.7330 0.7023 0.7330 10,000 +0.01(+1.98%)
Apr 09, 2007 0.7188 0.7741 0.7188 0.7188 59,650 -0.05(-6.25%)
Apr 05, 2007 0.7667 0.7667 0.7439 0.7667 51,000 +0.08(+12.22%)
Apr 04, 2007 0.6832 0.6924 0.6293 0.6832 42,250 +0.03(+3.94%)
Apr 03, 2007 0.6573 0.6653 0.6573 0.6573 14,000 +0.01(+1.88%)
Apr 02, 2007 0.6452 0.6767 0.5921 0.6452 27,600 +0.05(+7.53%)
Mar 30, 2007 0.6000 0.6000 0.6000 0.6000 5,000 -0.02(-3.23%)
Mar 29, 2007 0.6200 0.6527 0.5979 0.6200 29,600 -0.04(-5.70%)
Mar 28, 2007 0.6575 0.6752 0.6177 0.6575 93,000 -0.02(-2.92%)
Mar 27, 2007 0.6773 0.7000 0.6377 0.6773 155,500 +0.04(+7.00%)
Mar 26, 2007 0.6330 0.6472 0.6250 0.6330 34,500 -0.02(-2.62%)
Mar 23, 2007 0.6500 0.6789 0.6450 0.6500 29,815 -0.03(-4.97%)
Mar 22, 2007 0.6840 0.6840 0.6550 0.6840 39,400 +0.00(+0.15%)
Mar 21, 2007 0.6830 0.6830 0.6830 0.6830 5,000 -0.00(-0.07%)
Mar 20, 2007 0.6835 0.7200 0.6790 0.6835 35,500 -0.03(-3.73%)
Mar 19, 2007 0.7100 0.7327 0.6026 0.7100 116,900 +0.09(+14.52%)
Mar 16, 2007 0.6200 0.6650 0.6050 0.6200 44,400 -0.01(-1.59%)
Mar 15, 2007 0.6300 0.6413 0.6150 0.6300 12,700 -0.03(-4.55%)
Mar 14, 2007 0.6600 0.6700 0.6024 0.6600 25,700 +0.01(+1.13%)
Mar 13, 2007 0.7000 0.6931 0.6526 0.6526 4,784 -0.05(-6.77%)
Mar 12, 2007 0.7000 0.7700 0.6971 0.7000 18,100 -0.06(-7.40%)
Mar 09, 2007 0.7559 0.7796 0.7254 0.7559 28,100 -0.02(-3.09%)
Mar 08, 2007 0.7800 0.7800 0.7333 0.7800 16,500 +0.10(+15.56%)
Mar 07, 2007 0.6750 0.7251 0.6718 0.6750 15,100 +0.00(+0.22%)
Mar 06, 2007 0.6735 0.7078 0.6272 0.6735 15,000 +0.07(+12.34%)
Mar 05, 2007 0.5995 0.6100 0.5711 0.5995 38,000 -0.02(-2.99%)
Mar 02, 2007 0.6370 0.6450 0.5950 0.6180 72,865 -0.02(-2.98%)
Mar 01, 2007 0.6370 0.6750 0.5940 0.6370 148,900 -0.06(-8.29%)
Feb 28, 2007 0.6946 0.7340 0.6946 0.6946 71,500 -0.03(-3.53%)
Feb 27, 2007 0.7200 0.7943 0.6939 0.7200 142,800 -0.07(-9.38%)
Feb 26, 2007 0.7945 0.9330 0.7945 0.7945 214,900 -0.06(-7.08%)
Feb 23, 2007 0.8550 0.8700 0.7741 0.8550 172,775 +0.07(+8.88%)
Feb 22, 2007 0.7853 0.7854 0.7304 0.7853 106,900 +0.06(+7.99%)
Feb 21, 2007 0.7272 0.7810 0.6500 0.7272 127,500 +0.09(+14.18%)
Feb 20, 2007 0.6369 0.6369 0.5710 0.6369 110,000 +0.04(+7.11%)
Feb 16, 2007 0.5946 0.6118 0.5260 0.5946 154,000 +0.10(+21.35%)
Feb 15, 2007 0.4900 0.4938 0.4180 0.4900 190,000 +0.05(+12.64%)
Feb 14, 2007 0.4350 0.4350 0.4263 0.4350 64,500 +0.07(+17.57%)
Feb 13, 2007 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Feb 12, 2007 0.3700 0.3750 0.3700 0.3700 60,000 +0.00(+0.00%)
Feb 09, 2007 0.3700 0.3700 0.3550 0.3700 32,000 +0.03(+7.25%)
Feb 08, 2007 0.3450 0.3556 0.3420 0.3450 44,000 -0.01(-1.82%)
Feb 07, 2007 0.3514 0.3567 0.3514 0.3514 15,000 -0.00(-1.01%)
Feb 06, 2007 0.3550 0.3550 0.3550 0.3550 5,000 +0.00(+0.57%)
Feb 05, 2007 0.3530 0.3910 0.3530 0.3530 49,355 -0.01(-3.29%)
Feb 02, 2007 0.3650 0.3650 0.3650 0.3650 3,000 -0.02(-5.19%)
Feb 01, 2007 0.3850 0.4000 0.3800 0.3850 53,600 -0.01(-1.28%)
Jan 31, 2007 0.3900 0.3940 0.3780 0.3900 95,000 +0.01(+3.23%)
Jan 30, 2007 0.3778 0.3778 0.3778 0.3778 4,500 +0.03(+8.47%)
Jan 29, 2007 0.3483 0.3694 0.3182 0.3483 156,600 +0.02(+5.10%)
Jan 26, 2007 0.3314 0.3314 0.3200 0.3314 92,300 -0.01(-1.69%)
Jan 25, 2007 0.3371 0.3371 0.3371 0.3371 7,000 -0.00(-0.85%)
Jan 24, 2007 0.3400 0.3484 0.3400 0.3400 120,000 -0.01(-2.86%)
Jan 23, 2007 0.3500 0.3826 0.3500 0.3500 6,900 +0.06(+20.69%)
Jan 22, 2007 0.2900 0.2900 0.2700 0.2900 13,800 +0.02(+9.43%)
Jan 19, 2007 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jan 18, 2007 0.2650 0.2650 0.2650 0.2650 500 +0.02(+6.00%)
Jan 17, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 16, 2007 0.2500 0.2546 0.2500 0.2500 7,000 +0.02(+10.13%)
Jan 12, 2007 0.2270 0.2270 0.2270 0.2270 6,000 +0.02(+8.10%)
Jan 11, 2007 0.2100 0.2311 0.2100 0.2100 23,500 -0.03(-10.75%)
Jan 10, 2007 0.2353 0.2353 0.2353 0.2353 0 +0.00(+0.00%)
Jan 09, 2007 0.2353 0.2353 0.2353 0.2353 0 +0.00(+0.00%)
Jan 08, 2007 0.2353 0.2353 0.2353 0.2353 3,000 -0.00(-1.96%)
Jan 05, 2007 0.2400 0.2400 0.2397 0.2400 50,000 +0.00(+0.21%)
Jan 04, 2007 0.2600 0.2395 0.2395 0.2395 3,500 -0.02(-7.88%)
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.