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 (%)
Dec 31, 2021 0.0292 0.0292 0.0292 0 +0.00(+0.00%)
Dec 30, 2021 0.0292 0.0292 0.0292 0.0292 300,951 -0.00(-0.34%)
Dec 29, 2021 0.0300 0.0300 0.0293 0.0293 1,055,049 -0.00(-7.86%)
Dec 28, 2021 0.0283 0.0318 0.0283 0.0318 1,269,609 +0.00(+6.00%)
Dec 23, 2021 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 21, 2021 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Dec 15, 2021 0.0360 0.0360 0.0360 0 +0.01(+20.00%)
Dec 14, 2021 0.0342 0.0342 0.0300 0.0300 228,800 -0.01(-15.25%)
Dec 09, 2021 0.0354 0.0354 0.0354 0 +0.00(+3.21%)
Dec 08, 2021 0.0371 0.0371 0.0342 0.0343 218,200 -0.00(-7.30%)
Dec 07, 2021 0.0360 0.0370 0.0360 0.0370 50,000 +0.00(+2.78%)
Dec 02, 2021 0.0360 0.0360 0.0360 0 -0.00(-5.01%)
Dec 01, 2021 0.0379 0.0379 0.0379 0.0379 15,000 +0.00(+12.13%)
Nov 30, 2021 0.0304 0.0338 0.0342 0.0338 4,000 -0.00(-1.17%)
Nov 29, 2021 0.0290 0.0342 0.0290 0.0342 235,000 -0.00(-2.29%)
Nov 24, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 23, 2021 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+2.04%)
Nov 22, 2021 0.0343 0.0343 0.0343 0.0343 1,000 +0.00(+5.54%)
Nov 19, 2021 0.0330 0.0330 0.0325 0.0325 100,000 -0.00(-4.97%)
Nov 18, 2021 0.0300 0.0342 0.0300 0.0342 206,600 +0.00(+9.97%)
Nov 17, 2021 0.0311 0.0311 0.0311 0.0311 61,000 +0.00(+16.04%)
Nov 16, 2021 0.0268 0.0268 0.0268 0.0268 190 -0.00(-12.13%)
Nov 15, 2021 0.0345 0.0385 0.0279 0.0305 515,000 -0.00(-11.34%)
Nov 11, 2021 0.0344 0.0344 0.0344 0 -0.00(-0.86%)
Nov 09, 2021 0.0370 0.0400 0.0330 0.0347 320,000 +0.00(+5.15%)
Nov 08, 2021 0.0359 0.0359 0.0330 0.0330 262,630 +0.00(+10.00%)
Nov 05, 2021 0.0360 0.0360 0.0273 0.0300 205,598 -0.01(-16.67%)
Nov 04, 2021 0.0347 0.0360 0.0347 0.0360 19,000 +0.00(+2.56%)
Nov 03, 2021 0.0351 0.0351 0.0351 0.0351 11,000 -0.00(-5.39%)
Nov 02, 2021 0.0370 0.0371 0.0370 0.0371 61,631 +0.01(+24.92%)
Nov 01, 2021 0.0299 0.0392 0.0297 0.0297 23,780 -0.01(-23.85%)
Oct 28, 2021 0.0390 0.0390 0.0390 0 +0.00(+7.14%)
Oct 27, 2021 0.0364 0.0364 0.0350 0.0364 5,200 +0.00(+3.41%)
Oct 26, 2021 0.0364 0.0364 0.0352 0.0352 27,500 -0.00(-9.51%)
Oct 22, 2021 0.0389 0.0389 0.0389 10 +0.01(+41.45%)
Oct 19, 2021 0.0275 0.0275 0.0275 0 -0.01(-24.45%)
Oct 18, 2021 0.0364 0.0364 0.0364 0.0364 805 -0.00(-2.93%)
Oct 13, 2021 0.0375 0.0375 0.0375 0 +0.01(+16.46%)
Oct 11, 2021 0.0322 0.0322 0.0322 0 -0.00(-3.01%)
Oct 08, 2021 0.0332 0.0332 0.0291 0.0332 335,000 +0.00(+4.08%)
Oct 07, 2021 0.0279 0.0357 0.0279 0.0319 370,000 -0.00(-6.45%)
Sep 30, 2021 0.0341 0.0341 0.0341 0 +0.01(+36.40%)
Sep 29, 2021 0.0275 0.0275 0.0250 0.0250 9,400 -0.01(-32.43%)
Sep 27, 2021 0.0370 0.0370 0.0370 0 +0.00(+11.78%)
Sep 24, 2021 0.0331 0.0331 0.0331 0.0331 4,000 -0.00(-4.89%)
Sep 22, 2021 0.0348 0.0348 0.0348 0 +0.00(+7.41%)
Sep 20, 2021 0.0324 0.0324 0.0324 0 +0.00(+0.00%)
Sep 15, 2021 0.0324 0.0324 0.0324 0 -0.00(-12.43%)
Sep 13, 2021 0.0370 0.0370 0.0370 0 +0.01(+19.35%)
Sep 10, 2021 0.0310 0.0310 0.0310 0.0310 50,000 -0.00(-4.32%)
Sep 09, 2021 0.0341 0.0341 0.0324 0.0324 101,000 -0.00(-4.42%)
Sep 08, 2021 0.0339 0.0339 0.0339 0.0339 900 +0.00(+7.62%)
Aug 20, 2021 0.0315 0.0315 0.0315 0 +0.00(+0.64%)
Aug 19, 2021 0.0325 0.0325 0.0313 0.0313 4,300 -0.00(-8.75%)
Aug 18, 2021 0.0343 0.0343 0.0343 0.0343 4,800 +0.01(+50.44%)
Aug 17, 2021 0.0228 0.0228 0.0228 0.0228 7,900 -0.01(-24.00%)
Aug 12, 2021 0.0300 0.0300 0.0300 0 -0.00(-5.96%)
Aug 11, 2021 0.0332 0.0332 0.0319 0.0319 1,300 +0.00(+0.00%)
Aug 10, 2021 0.0319 0.0319 0.0319 0.0319 100 +0.00(+12.32%)
Aug 09, 2021 0.0284 0.0284 0.0284 0.0284 24,000 -0.00(-5.33%)
Aug 06, 2021 0.0300 0.0300 0.0300 0.0300 5,005 -0.00(-0.33%)
Aug 02, 2021 0.0301 0.0301 0.0301 0 -0.00(-10.15%)
Jul 30, 2021 0.0335 0.0335 0.0335 0.0335 2,500 +0.00(+11.67%)
Jul 28, 2021 0.0300 0.0300 0.0300 0 -0.01(-24.43%)
Jul 23, 2021 0.0397 0.0397 0.0397 0 +0.00(+10.89%)
Jul 22, 2021 0.0358 0.0358 0.0358 0.0358 5,000 +0.00(+5.92%)
Jul 20, 2021 0.0338 0.0338 0.0338 0 +0.00(+7.64%)
Jul 19, 2021 0.0314 0.0350 0.0314 0.0314 25,600 -0.00(-12.29%)
Jul 15, 2021 0.0358 0.0358 0.0358 0 -0.00(-0.83%)
Jul 14, 2021 0.0361 0.0361 0.0361 0.0361 2,678 +0.00(+0.28%)
Jul 13, 2021 0.0360 0.0360 0.0360 0.0360 800 +0.00(+2.86%)
Jul 12, 2021 0.0350 0.0379 0.0350 0.0350 8,500 +0.00(+0.00%)
Jul 08, 2021 0.0350 0.0350 0.0350 0 -0.00(-7.89%)
Jul 06, 2021 0.0380 0.0380 0.0380 0 -0.00(-7.99%)
Jun 21, 2021 0.0413 0.0413 0.0413 0 +0.00(+0.00%)
Jun 16, 2021 0.0413 0.0413 0.0413 0 +0.01(+14.72%)
Jun 15, 2021 0.0358 0.0360 0.0358 0.0360 4,000 -0.00(-8.63%)
Jun 10, 2021 0.0394 0.0394 0.0394 0 -0.00(-6.64%)
Jun 09, 2021 0.0368 0.0422 0.0368 0.0422 157,905 +0.01(+14.67%)
Jun 08, 2021 0.0368 0.0393 0.0368 0.0368 200,000 -0.00(-1.34%)
Jun 07, 2021 0.0400 0.0400 0.0368 0.0373 124,661 -0.00(-6.75%)
Jun 03, 2021 0.0400 0.0400 0.0400 0 -0.00(-1.23%)
May 28, 2021 0.0405 0.0405 0.0405 0 -0.00(-8.99%)
May 27, 2021 0.0410 0.0445 0.0410 0.0445 60,000 +0.00(+5.45%)
May 21, 2021 0.0422 0.0422 0.0422 0 +0.01(+26.73%)
May 20, 2021 0.0329 0.0333 0.0329 0.0333 31,000 -0.00(-4.86%)
May 18, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 13, 2021 0.0350 0.0350 0.0350 0 -0.00(-5.91%)
May 12, 2021 0.0370 0.0372 0.0370 0.0372 100,000 +0.00(+0.27%)
May 07, 2021 0.0371 0.0371 0.0371 0 -0.00(-6.78%)
May 06, 2021 0.0436 0.0436 0.0398 0.0398 10,600 -0.00(-6.13%)
May 05, 2021 0.0399 0.0424 0.0399 0.0424 34,110 +0.00(+9.00%)
May 04, 2021 0.0390 0.0390 0.0389 0.0389 2,000 -0.00(-5.12%)
Apr 30, 2021 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Apr 28, 2021 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Apr 27, 2021 0.0410 0.0410 0.0410 0.0410 15,000 +0.00(+0.00%)
Apr 26, 2021 0.0410 0.0410 0.0410 0.0410 1,500 -0.00(-2.38%)
Apr 23, 2021 0.0420 0.0420 0.0420 0.0420 20,000 +0.01(+18.31%)
Apr 21, 2021 0.0355 0.0355 0.0355 0 -0.00(-8.03%)
Apr 20, 2021 0.0386 0.0386 0.0386 0.0386 5,000 +0.00(+10.29%)
Apr 19, 2021 0.0350 0.0350 0.0350 23 +0.00(+0.00%)
Apr 15, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 14, 2021 0.0399 0.0399 0.0350 0.0350 66,000 -0.00(-9.56%)
Apr 12, 2021 0.0387 0.0387 0.0387 0 +0.00(+10.57%)
Apr 08, 2021 0.0350 0.0350 0.0350 0 -0.01(-16.67%)
Apr 06, 2021 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Apr 01, 2021 0.0420 0.0420 0.0420 0 +0.01(+19.32%)
Mar 30, 2021 0.0352 0.0352 0.0352 0 -0.00(-0.28%)
Mar 26, 2021 0.0353 0.0353 0.0353 0 +0.00(+0.86%)
Mar 25, 2021 0.0357 0.0357 0.0350 0.0350 12,000 -0.00(-2.78%)
Mar 24, 2021 0.0360 0.0360 0.0360 0.0360 25,000 -0.00(-0.83%)
Mar 22, 2021 0.0363 0.0363 0.0363 0 -0.00(-9.02%)
Mar 18, 2021 0.0399 0.0399 0.0399 0 +0.00(+14.00%)
Mar 16, 2021 0.0350 0.0350 0.0350 0 -0.01(-12.72%)
Mar 15, 2021 0.0401 0.0401 0.0401 0.0401 4,000 +0.00(+0.25%)
Mar 11, 2021 0.0400 0.0400 0.0400 0.0400 50,000 +0.01(+21.21%)
Mar 09, 2021 0.0330 0.0330 0.0330 0 +0.00(+4.43%)
Mar 04, 2021 0.0316 0.0316 0.0316 0 -0.01(-19.80%)
Mar 01, 2021 0.0394 0.0394 0.0394 0 -0.01(-20.08%)
Feb 26, 2021 0.0266 0.0493 0.0266 0.0493 395,000 +0.01(+40.86%)
Feb 25, 2021 0.0398 0.0398 0.0307 0.0350 856,600 -0.01(-18.60%)
Feb 24, 2021 0.0440 0.0440 0.0430 0.0430 21,001 -0.00(-3.37%)
Feb 22, 2021 0.0445 0.0445 0.0445 0 +0.00(+3.49%)
Feb 19, 2021 0.0430 0.0430 0.0430 0.0430 21,900 +0.01(+14.67%)
Feb 18, 2021 0.0375 0.0375 0.0375 0.0375 25,000 -0.01(-15.92%)
Feb 17, 2021 0.0446 0.0446 0.0446 0.0446 1,050 +0.01(+18.93%)
Feb 16, 2021 0.0375 0.0375 0.0375 0.0375 7,000 -0.00(-1.32%)
Feb 12, 2021 0.0380 0.0380 0.0380 0.0380 20,000 +0.00(+1.33%)
Feb 11, 2021 0.0375 0.0375 0.0375 0.0375 24,000 -0.01(-13.39%)
Feb 10, 2021 0.0453 0.0453 0.0380 0.0433 218,870 -0.00(-4.20%)
Feb 09, 2021 0.0432 0.0452 0.0432 0.0452 750 +0.00(+0.44%)
Feb 08, 2021 0.0450 0.0450 0.0450 0.0450 250 +0.00(+5.14%)
Feb 05, 2021 0.0425 0.0428 0.0360 0.0428 25,500 -0.00(-4.89%)
Feb 04, 2021 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Feb 03, 2021 0.0475 0.0475 0.0450 0.0450 10,526 -0.00(-5.26%)
Jan 29, 2021 0.0475 0.0475 0.0475 0 +0.00(+5.56%)
Jan 28, 2021 0.0450 0.0475 0.0449 0.0450 40,500 +0.01(+25.00%)
Jan 27, 2021 0.0490 0.0490 0.0360 0.0360 5,350 -0.01(-13.46%)
Jan 26, 2021 0.0360 0.0472 0.0360 0.0416 54,132 -0.01(-11.49%)
Jan 25, 2021 0.0366 0.0470 0.0360 0.0470 37,250 -0.00(-3.89%)
Jan 21, 2021 0.0489 0.0489 0.0489 0 +0.01(+16.43%)
Jan 20, 2021 0.0420 0.0420 0.0420 0.0420 21,000 -0.01(-13.76%)
Jan 15, 2021 0.0487 0.0487 0.0487 0 +0.00(+5.87%)
Jan 13, 2021 0.0460 0.0460 0.0460 0 -0.00(-6.12%)
Jan 12, 2021 0.0350 0.0510 0.0350 0.0490 35,500 +0.01(+28.61%)
Jan 11, 2021 0.0381 0.0381 0.0381 0.0381 200,000 -0.01(-22.24%)
Jan 08, 2021 0.0408 0.0490 0.0385 0.0490 102,300 +0.00(+0.00%)
Jan 07, 2021 0.0360 0.0490 0.0360 0.0490 237,000 +0.00(+5.38%)
Jan 06, 2021 0.0450 0.0480 0.0450 0.0465 18,150 +0.00(+3.10%)
Jan 05, 2021 0.0450 0.0451 0.0421 0.0451 12,250 +0.00(+0.22%)
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.