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, 2014 0.0352 0.0352 0.0352 10,260 +0.00(+0.00%)
Dec 30, 2014 0.0352 0.0352 0.0352 0.0352 250 +0.00(+14.29%)
Dec 29, 2014 0.0308 0.0308 0.0288 0.0308 4,375 -0.00(-12.50%)
Dec 19, 2014 0.0352 0.0352 0.0352 0 +0.02(+120.00%)
Dec 18, 2014 0.0309 0.0352 0.0160 0.0160 111,800 -0.02(-57.33%)
Dec 16, 2014 0.0375 0.0375 0.0375 0 +0.01(+20.58%)
Dec 12, 2014 0.0311 0.0311 0.0311 0 -0.00(-0.32%)
Dec 10, 2014 0.0312 0.0312 0.0312 0 -0.00(-0.32%)
Dec 09, 2014 0.0313 0.0313 0.0313 0.0313 500 -0.00(-0.32%)
Dec 03, 2014 0.0200 0.0124 0.0314 22,000 -0.00(-12.05%)
Dec 02, 2014 0.0243 0.0357 0.0243 0.0357 33,250 -0.00(-0.28%)
Dec 01, 2014 0.0358 0.0358 0.0358 0.0358 2,500 -0.00(-0.83%)
Nov 25, 2014 0.0361 0.0361 0.0361 0 +0.00(+1.69%)
Nov 24, 2014 0.0361 0.0361 0.0355 0.0355 1,750 +0.00(+9.23%)
Nov 21, 2014 0.0325 0.0325 0.0325 0.0325 52,050 -0.01(-19.55%)
Nov 18, 2014 0.0404 0.0404 0.0404 0 -0.00(-0.25%)
Nov 14, 2014 0.0405 0.0405 0.0405 0 +0.00(+0.50%)
Nov 13, 2014 0.0403 0.0403 0.0403 0.0403 500 +0.02(+61.20%)
Nov 12, 2014 0.0400 0.0400 0.0250 0.0250 26,500 -0.03(-50.00%)
Nov 07, 2014 0.0500 0.0500 0.0500 0 +0.02(+67.22%)
Nov 06, 2014 0.0299 0.0299 0.0299 0.0299 5,000 -0.01(-26.72%)
Nov 05, 2014 0.0500 0.0500 0.0408 0.0408 3,000 -0.01(-18.40%)
Nov 04, 2014 0.0500 0.0500 0.0500 0.0500 1,373,000 +0.03(+138.10%)
Nov 03, 2014 0.0315 0.0315 0.0210 0.0210 7,500 -0.01(-40.00%)
Oct 31, 2014 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+25.00%)
Oct 30, 2014 0.0280 0.0280 0.0280 0.0280 20,000 -0.01(-30.00%)
Oct 28, 2014 0.0400 0.0400 0.0400 0 -0.00(-1.72%)
Oct 24, 2014 0.0407 0.0407 0.0407 0 +0.00(+0.25%)
Oct 23, 2014 0.0406 0.0406 0.0406 0.0406 1,500 -0.00(-9.78%)
Oct 22, 2014 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+11.11%)
Oct 17, 2014 0.0405 0.0405 0.0405 0.0405 1,500 +0.00(+0.25%)
Oct 15, 2014 0.0403 0.0403 0.0403 0.0404 7,700 -0.00(-10.62%)
Oct 10, 2014 0.0452 0.0452 0.0452 0 -0.00(-0.44%)
Oct 09, 2014 0.0453 0.0453 0.0454 46,500 +0.00(+0.22%)
Oct 08, 2014 0.0453 0.0453 0.0453 0.0453 1,500 +0.01(+36.86%)
Oct 06, 2014 0.0331 0.0331 0.0331 0 -0.01(-26.44%)
Oct 03, 2014 0.0306 0.0450 0.0306 0.0450 12,000 -0.00(-0.88%)
Oct 02, 2014 0.0308 0.0454 0.0308 0.0454 1,250 +0.01(+36.75%)
Oct 01, 2014 0.0332 0.0453 0.0332 0.0332 6,600 -0.01(-27.19%)
Sep 25, 2014 0.0456 0.0456 0.0456 0 +0.01(+47.10%)
Sep 22, 2014 0.0310 0.0310 0.0310 0 -0.02(-38.86%)
Sep 17, 2014 0.0507 0.0507 0.0507 0 +0.02(+63.55%)
Sep 16, 2014 0.0385 0.0385 0.0310 0.0310 123,700 -0.02(-38.25%)
Sep 12, 2014 0.0502 0.0502 0.0502 0 +0.00(+9.37%)
Sep 11, 2014 0.0459 0.0459 0.0459 0.0459 1,500 -0.00(-0.22%)
Sep 10, 2014 0.0332 0.0460 0.0332 0.0460 24,000 +0.00(+0.22%)
Sep 09, 2014 0.0459 0.0459 0.0459 0.0459 2,500 -0.00(-1.08%)
Sep 05, 2014 0.0464 0.0464 0.0464 0 +0.00(+0.00%)
Sep 04, 2014 0.0360 0.0464 0.0360 0.0464 106,250 +0.01(+19.28%)
Sep 03, 2014 0.0389 0.0389 0.0389 0.0389 5,000 -0.01(-23.87%)
Aug 28, 2014 0.0511 0.0511 0.0511 0 +0.00(+0.79%)
Aug 26, 2014 0.0507 0.0507 0.0507 0 +0.01(+33.77%)
Aug 22, 2014 0.0379 0.0379 0.0379 0 -0.01(-24.20%)
Aug 18, 2014 0.0500 0.0500 0.0500 0 -0.00(-1.57%)
Aug 06, 2014 0.0508 0.0508 0.0508 0 -0.00(-8.30%)
Aug 04, 2014 0.0554 0.0554 0.0554 0.0554 0 +0.00(+8.20%)
Jul 29, 2014 0.0512 0.0512 0.0512 0 -0.00(-8.73%)
Jul 25, 2014 0.0561 0.0561 0.0561 0.0561 1,500 -0.00(-0.36%)
Jul 23, 2014 0.0563 0.0563 0.0563 0.0563 1,500 +0.00(+0.00%)
Jul 18, 2014 0.0563 0.0563 0.0563 0 +0.00(+5.23%)
Jul 17, 2014 0.0544 0.0544 0.0535 0.0535 50,000 +0.00(+3.08%)
Jul 10, 2014 0.0519 0.0519 0.0519 0 +0.00(+3.39%)
Jul 09, 2014 0.0502 0.0502 0.0502 0.0502 50,000 +0.01(+29.05%)
Jul 08, 2014 0.0389 0.0389 0.0389 0.0389 2,000 -0.01(-25.05%)
Jul 03, 2014 0.0519 0.0519 0.0519 0 +0.01(+29.75%)
Jul 02, 2014 0.0446 0.0520 0.0400 0.0400 222,000 -0.00(-4.31%)
Jun 27, 2014 0.0418 0.0418 0.0418 0 -0.01(-16.40%)
Jun 26, 2014 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-11.19%)
Jun 24, 2014 0.0563 0.0563 0.0563 0 +0.01(+27.66%)
Jun 23, 2014 0.0563 0.0563 0.0441 0.0441 3,500 -0.01(-20.83%)
Jun 18, 2014 0.0557 0.0557 0.0557 0 +0.00(+0.00%)
Jun 12, 2014 0.0557 0.0557 0.0557 0 +0.00(+0.54%)
Jun 09, 2014 0.0554 0.0554 0.0554 0 -0.00(-8.13%)
May 27, 2014 0.0603 0.0603 0.0603 0.0603 0 -0.00(-6.94%)
May 23, 2014 0.0648 0.0648 0.0648 0 +0.00(+0.31%)
May 22, 2014 0.0646 0.0646 0.0646 0.0646 1,500 +0.01(+11.19%)
May 21, 2014 0.0599 0.0599 0.0581 0.0581 52,000 -0.00(-3.33%)
May 20, 2014 0.0450 0.0601 0.0450 0.0601 19,150 -0.00(-6.97%)
May 13, 2014 0.0646 0.0646 0.0646 0.0646 0 +0.00(+0.00%)
May 09, 2014 0.0646 0.0646 0.0646 0 +0.00(+0.00%)
May 07, 2014 0.0646 0.0646 0.0646 0 +0.00(+0.00%)
May 06, 2014 0.0646 0.0646 0.0646 0.0646 500 +0.00(+0.31%)
May 05, 2014 0.0450 0.0644 0.0450 0.0644 7,200 +0.00(+3.87%)
Apr 30, 2014 0.0620 0.0620 0.0620 0.0620 0 -0.01(-9.49%)
Apr 25, 2014 0.0685 0.0685 0.0685 0 -0.00(-6.16%)
Apr 24, 2014 0.0712 0.0730 0.0680 0.0730 16,400 -0.00(-0.14%)
Apr 23, 2014 0.0640 0.0731 0.0640 0.0731 3,000 +0.01(+14.22%)
Apr 22, 2014 0.0540 0.0640 0.0540 0.0640 30,000 +0.00(+0.00%)
Apr 21, 2014 0.0663 0.0663 0.0640 0.0640 6,500 +0.00(+0.00%)
Apr 16, 2014 0.0640 0.0640 0.0640 0 -0.00(-0.62%)
Apr 11, 2014 0.0644 0.0644 0.0644 0 +0.01(+12.98%)
Apr 08, 2014 0.0570 0.0570 0.0570 0 +0.02(+40.74%)
Apr 07, 2014 0.0405 0.0405 0.0405 0.0405 10,000 -0.02(-32.16%)
Apr 04, 2014 0.0597 0.0597 0.0597 0.0597 0 +0.01(+12.85%)
Mar 31, 2014 0.0529 0.0529 0.0529 0 -0.00(-3.47%)
Mar 28, 2014 0.0548 0.0548 0.0548 0.0548 0 +0.00(+0.00%)
Mar 27, 2014 0.0548 0.0548 0.0548 0.0548 1,500 -0.00(-6.64%)
Mar 25, 2014 0.0587 0.0587 0.0587 0.0587 0 +0.01(+17.40%)
Mar 24, 2014 0.0494 0.0500 0.0494 0.0500 8,205 +0.01(+13.64%)
Mar 21, 2014 0.0440 0.0440 0.0440 0.0440 0 -0.01(-12.00%)
Mar 17, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 14, 2014 0.0419 0.0547 0.0419 0.0500 0 +0.00(+0.00%)
Mar 12, 2014 0.0500 0.0500 0.0500 0 -0.00(-8.42%)
Mar 10, 2014 0.0546 0.0546 0.0546 0 -0.01(-8.54%)
Mar 06, 2014 0.0597 0.0597 0.0597 0 -0.00(-4.48%)
Mar 05, 2014 0.0625 0.0625 0.0625 0.0625 1,000 +0.00(+5.57%)
Mar 04, 2014 0.0592 0.0592 0.0592 0.0592 2,500 +0.00(+0.00%)
Feb 28, 2014 0.0592 0.0592 0.0592 0 +0.00(+0.51%)
Feb 27, 2014 0.0589 0.0589 0.0589 0.0589 1,500 -0.00(-0.51%)
Feb 25, 2014 0.0592 0.0592 0.0592 0.0592 0 +0.00(+0.68%)
Feb 21, 2014 0.0588 0.0588 0.0588 0 -0.00(-1.01%)
Feb 19, 2014 0.0594 0.0594 0.0594 0.0594 0 -0.00(-0.83%)
Feb 18, 2014 0.0548 0.0599 0.0548 0.0599 21,250 +0.00(+0.34%)
Feb 13, 2014 0.0597 0.0597 0.0597 0 -0.00(-6.57%)
Feb 10, 2014 0.0639 0.0639 0.0639 0.0639 0 +0.00(+7.58%)
Feb 07, 2014 0.0595 0.0595 0.0467 0.0594 0 -0.00(-6.90%)
Feb 06, 2014 0.0638 0.0638 0.0638 0.0638 1,500 +0.00(+0.16%)
Feb 05, 2014 0.0591 0.0637 0.0591 0.0637 1,250 +0.02(+52.39%)
Jan 31, 2014 0.0418 0.0418 0.0418 0 -0.01(-12.92%)
Jan 23, 2014 0.0480 0.0480 0.0480 0 +0.00(+4.12%)
Jan 17, 2014 0.0461 0.0461 0.0461 0 +0.01(+31.71%)
Jan 16, 2014 0.0350 0.0350 0.0350 0.0350 2,000 -0.01(-28.57%)
Jan 14, 2014 0.0490 0.0490 0.0490 0.0490 0 -0.00(-4.11%)
Jan 13, 2014 0.0510 0.0511 0.0510 0.0511 10,750 +0.02(+46.00%)
Jan 10, 2014 0.0509 0.0509 0.0350 0.0350 125,000 -0.02(-31.51%)
Jan 09, 2014 0.0511 0.0511 0.0511 0.0511 500 +0.00(+8.03%)
Jan 06, 2014 0.0473 0.0473 0.0473 0 +0.01(+31.39%)
Jan 03, 2014 0.0474 0.0521 0.0360 0.0360 0 -0.01(-24.05%)
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.