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 )

0.0104 -0.0026 (-20.00%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 14, 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 (%)
Feb 17, 2016 0.0341 0.0341 0.0341 0 -0.01(-16.83%)
Feb 08, 2016 0.0410 0.0410 0.0410 0 +0.01(+37.12%)
Feb 02, 2016 0.0299 0.0299 0.0299 0 +0.00(+0.67%)
Jan 25, 2016 0.0297 0.0297 0.0297 0 +0.01(+86.79%)
Jan 22, 2016 0.0159 0.0159 0.0159 0.0159 5,000 -0.01(-32.63%)
Jan 20, 2016 0.0236 0.0236 0.0236 0 -0.01(-21.33%)
Dec 31, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 29, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 23, 2015 0.0300 0.0300 0.0300 0 +0.01(+62.16%)
Dec 22, 2015 0.0165 0.0337 0.0165 0.0185 22,408 -0.01(-38.54%)
Dec 21, 2015 0.0337 0.0337 0.0253 0.0301 6,250 +0.00(+7.50%)
Dec 18, 2015 0.0280 0.0280 0.0280 0.0280 8,000 -0.01(-16.97%)
Dec 17, 2015 0.0337 0.0337 0.0337 0.0337 250 +0.02(+101.92%)
Dec 16, 2015 0.0167 0.0167 0.0167 0.0167 2,000 -0.02(-51.17%)
Dec 15, 2015 0.0188 0.0342 0.0188 0.0342 5,250 +0.00(+6.54%)
Dec 14, 2015 0.0317 0.0340 0.0168 0.0321 20,000 -0.00(-6.41%)
Dec 11, 2015 0.0280 0.0343 0.0280 0.0343 100,500 +0.01(+26.57%)
Dec 09, 2015 0.0271 0.0271 0.0271 0 -0.00(-1.45%)
Dec 04, 2015 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Nov 24, 2015 0.0275 0.0275 0.0275 0 +0.01(+70.81%)
Nov 23, 2015 0.0161 0.0161 0.0161 0.0161 2,000 -0.02(-54.13%)
Nov 12, 2015 0.0351 0.0351 0.0351 0 +0.01(+71.22%)
Nov 11, 2015 0.0353 0.0353 0.0205 0.0205 9,000 -0.02(-51.99%)
Nov 09, 2015 0.0427 0.0427 0.0427 0 +0.02(+70.80%)
Nov 06, 2015 0.0240 0.0250 0.0222 0.0250 18,395 +0.01(+66.67%)
Nov 05, 2015 0.0250 0.0250 0.0150 0.0150 91,500 -0.01(-37.50%)
Nov 04, 2015 0.0240 0.0240 0.0240 0.0240 234,640 +0.00(+0.00%)
Nov 03, 2015 0.0240 0.0240 0.0240 0.0240 10,000 -0.00(-4.00%)
Nov 02, 2015 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+8.70%)
Oct 29, 2015 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Oct 21, 2015 0.0250 0.0250 0.0250 0 +0.00(+12.61%)
Oct 20, 2015 0.0222 0.0222 0.0222 0.0222 500 +0.00(+15.63%)
Oct 19, 2015 0.0192 0.0192 0.0192 0.0192 500 -0.02(-46.81%)
Oct 15, 2015 0.0361 0.0361 0.0361 0 +0.01(+44.40%)
Oct 14, 2015 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-3.47%)
Oct 13, 2015 0.0259 0.0259 0.0259 0.0259 5,000 +0.01(+29.50%)
Oct 12, 2015 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-25.09%)
Oct 09, 2015 0.0250 0.0267 0.0250 0.0267 10,500 +0.00(+6.80%)
Oct 08, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+51.52%)
Oct 07, 2015 0.0165 0.0165 0.0165 0.0165 2,000 -0.01(-38.20%)
Oct 05, 2015 0.0267 0.0267 0.0267 0 +0.00(+11.25%)
Oct 02, 2015 0.0101 0.0240 0.0100 0.0240 21,000 +0.00(+0.84%)
Sep 24, 2015 0.0238 0.0238 0.0238 0 -0.00(-0.83%)
Sep 21, 2015 0.0240 0.0240 0.0240 0 -0.00(-10.11%)
Sep 18, 2015 0.0100 0.0267 0.0100 0.0267 7,800 +0.00(+0.00%)
Sep 16, 2015 0.0267 0.0267 0.0267 0 +0.00(+11.72%)
Sep 15, 2015 0.0239 0.0239 0.0239 0.0239 15,000 +0.00(+0.00%)
Sep 14, 2015 0.0100 0.0239 0.0100 0.0239 81,000 -0.00(-13.72%)
Sep 09, 2015 0.0277 0.0277 0.0277 0 -0.00(-0.36%)
Sep 08, 2015 0.0278 0.0278 0.0278 0.0278 2,500 +0.00(+15.83%)
Sep 03, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Sep 01, 2015 0.0240 0.0240 0.0240 0 -0.00(-0.41%)
Aug 31, 2015 0.0241 0.0241 0.0241 0.0241 2,500 -0.00(-12.68%)
Aug 28, 2015 0.0276 0.0276 0.0276 0.0276 5,000 +0.00(+0.00%)
Aug 26, 2015 0.0276 0.0276 0.0276 0 -0.00(-12.66%)
Aug 25, 2015 0.0316 0.0316 0.0316 0.0316 5,000 -0.00(-10.48%)
Aug 24, 2015 0.0352 0.0353 0.0352 0.0353 3,000 +0.01(+26.52%)
Aug 21, 2015 0.0280 0.0280 0.0279 0.0279 5,000 +0.00(+0.00%)
Aug 20, 2015 0.0279 0.0279 0.0279 0.0279 5,000 +0.00(+0.36%)
Aug 19, 2015 0.0278 0.0278 0.0278 0.0278 4,500 -0.00(-0.36%)
Aug 17, 2015 0.0279 0.0279 0.0279 0 +0.00(+15.29%)
Aug 14, 2015 0.0242 0.0242 0.0242 0.0242 10,000 -0.00(-14.18%)
Aug 12, 2015 0.0282 0.0282 0.0282 0 +0.00(+1.08%)
Aug 11, 2015 0.0279 0.0279 0.0279 0.0279 5,000 -0.00(-0.71%)
Aug 10, 2015 0.0279 0.0281 0.0219 0.0281 5,250 +0.00(+1.08%)
Aug 07, 2015 0.0278 0.0278 0.0278 0.0278 5,000 +0.00(+0.00%)
Aug 06, 2015 0.0278 0.0278 0.0278 0.0278 5,000 +0.00(+0.00%)
Aug 05, 2015 0.0279 0.0279 0.0278 0.0278 10,000 -0.00(-0.36%)
Aug 04, 2015 0.0279 0.0279 0.0279 0.0279 10,000 -0.00(-0.36%)
Aug 03, 2015 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+0.00%)
Jul 31, 2015 0.0280 0.0280 0.0280 0.0280 10,000 -0.00(-0.36%)
Jul 30, 2015 0.0281 0.0281 0.0281 0.0281 15,500 +0.00(+15.16%)
Jul 29, 2015 0.0244 0.0244 0.0244 0.0244 5,000 +0.00(+0.41%)
Jul 27, 2015 0.0243 0.0243 0.0243 0 -0.00(-13.52%)
Jul 23, 2015 0.0281 0.0281 0.0281 0 +0.00(+0.00%)
Jul 22, 2015 0.0281 0.0281 0.0281 0.0281 10,000 -0.00(-0.35%)
Jul 20, 2015 0.0282 0.0282 0.0282 0 +0.00(+0.00%)
Jul 16, 2015 0.0282 0.0282 0.0282 0 +0.00(+6.42%)
Jul 14, 2015 0.0265 0.0265 0.0265 0 -0.00(-7.34%)
Jul 10, 2015 0.0286 0.0286 0.0286 0 +0.00(+14.40%)
Jul 07, 2015 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Jul 06, 2015 0.0248 0.0270 0.0248 0.0270 258,000 +0.01(+94.24%)
Jul 02, 2015 0.0139 0.0139 0.0139 0 -0.01(-44.62%)
Jun 30, 2015 0.0251 0.0251 0.0251 0 -0.00(-1.18%)
Jun 17, 2015 0.0254 0.0254 0.0254 0 -0.00(-13.01%)
Jun 15, 2015 0.0292 0.0292 0.0292 0 -0.00(-0.68%)
Jun 11, 2015 0.0294 0.0294 0.0294 0 +0.00(+15.75%)
Jun 10, 2015 0.0153 0.0254 0.0150 0.0254 80,250 -0.00(-13.61%)
Jun 09, 2015 0.0294 0.0294 0.0294 0.0294 500 +0.02(+167.27%)
Jun 08, 2015 0.0111 0.0111 0.0110 0.0110 35,000 -0.01(-45.00%)
Jun 05, 2015 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-31.27%)
Jun 03, 2015 0.0291 0.0291 0.0291 0 +0.00(+0.00%)
May 29, 2015 0.0291 0.0291 0.0291 0 +0.00(+7.78%)
May 27, 2015 0.0270 0.0270 0.0270 0 -0.00(-8.78%)
May 21, 2015 0.0296 0.0296 0.0296 0 -0.00(-1.00%)
May 18, 2015 0.0299 0.0299 0.0299 0 -0.00(-0.66%)
May 13, 2015 0.0301 0.0301 0.0301 0 -0.00(-11.47%)
May 07, 2015 0.0340 0.0340 0.0340 0 -0.00(-0.58%)
May 06, 2015 0.0342 0.0342 0.0342 0.0342 500 +0.01(+66.75%)
May 05, 2015 0.0223 0.0223 0.0205 0.0205 11,700 -0.01(-39.85%)
Apr 30, 2015 0.0341 0.0341 0.0341 0 -0.00(-0.29%)
Apr 29, 2015 0.0342 0.0342 0.0342 0.0342 2,500 +0.00(+0.29%)
Apr 28, 2015 0.0220 0.0341 0.0220 0.0341 4,700 -0.00(-10.26%)
Apr 27, 2015 0.0380 0.0380 0.0380 0.0380 2,500 +0.00(+12.43%)
Apr 24, 2015 0.0338 0.0338 0.0338 0.0338 12,500 +0.00(+0.30%)
Apr 22, 2015 0.0337 0.0337 0.0337 0 +0.00(+0.00%)
Apr 20, 2015 0.0337 0.0337 0.0337 0 +0.00(+2.12%)
Apr 15, 2015 0.0330 0.0330 0.0330 0 -0.00(-0.30%)
Apr 14, 2015 0.0180 0.0331 0.0180 0.0331 8,580 +0.00(+14.53%)
Apr 13, 2015 0.0220 0.0289 0.0140 0.0289 20,330 -0.00(-12.16%)
Apr 10, 2015 0.0329 0.0329 0.0329 0.0329 2,500 -0.00(-0.30%)
Apr 08, 2015 0.0330 0.0330 0.0330 0 -0.00(-0.30%)
Apr 07, 2015 0.0195 0.0331 0.0195 0.0331 4,500 +0.00(+0.30%)
Apr 06, 2015 0.0200 0.0330 0.0200 0.0330 1,750 +0.00(+0.61%)
Apr 01, 2015 0.0328 0.0328 0.0328 0 +0.00(+0.31%)
Mar 31, 2015 0.0325 0.0327 0.0250 0.0327 3,750 +0.00(+0.31%)
Mar 30, 2015 0.0326 0.0326 0.0326 0.0326 2,500 -0.00(-0.91%)
Mar 27, 2015 0.0329 0.0329 0.0329 0.0329 3,350 +0.00(+0.61%)
Mar 20, 2015 0.0327 0.0327 0.0327 0 -0.00(-9.92%)
Mar 13, 2015 0.0363 0.0363 0.0363 0 +0.00(+10.67%)
Mar 09, 2015 0.0328 0.0328 0.0328 0 -0.00(-10.63%)
Mar 06, 2015 0.0251 0.0367 0.0251 0.0367 3,250 +0.00(+11.21%)
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.