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 27, 2017 0.0460 0.0460 0.0460 0 +0.00(+0.22%)
Feb 24, 2017 0.0459 0.0459 0.0459 0.0459 700 +0.00(+11.95%)
Feb 22, 2017 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Feb 16, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 07, 2017 0.0420 0.0500 0.0410 0.0500 30,250 +0.00(+0.00%)
Feb 06, 2017 0.0410 0.0500 0.0410 0.0500 11,500 +0.00(+5.71%)
Feb 03, 2017 0.0473 0.0480 0.0417 0.0473 23,500 -0.00(-1.46%)
Feb 02, 2017 0.0480 0.0480 0.0473 0.0480 12,000 +0.01(+16.22%)
Feb 01, 2017 0.0413 0.0413 0.0413 0.0413 63,498 -0.01(-13.96%)
Jan 31, 2017 0.0413 0.0480 0.0413 0.0480 30,000 +0.00(+2.56%)
Jan 27, 2017 0.0468 0.0468 0.0468 0 +0.01(+13.04%)
Jan 24, 2017 0.0414 0.0414 0.0414 0 -0.00(-10.78%)
Jan 23, 2017 0.0470 0.0470 0.0413 0.0464 29,000 -0.00(-1.28%)
Jan 20, 2017 0.0413 0.0470 0.0413 0.0470 10,658 +0.00(+9.56%)
Jan 19, 2017 0.0429 0.0429 0.0429 0.0429 1,000 -0.00(-0.46%)
Jan 13, 2017 0.0431 0.0431 0.0431 0 +0.00(+1.65%)
Jan 11, 2017 0.0424 0.0424 0.0424 0 -0.00(-9.79%)
Jan 09, 2017 0.0470 0.0470 0.0470 0 +0.01(+18.99%)
Jan 04, 2017 0.0395 0.0395 0.0395 0 +0.00(+0.00%)
Dec 30, 2016 0.0395 0.0395 0.0395 0 -0.00(-1.25%)
Dec 29, 2016 0.0412 0.0412 0.0400 0.0400 209,500 +0.00(+1.27%)
Dec 28, 2016 0.0375 0.0395 0.0375 0.0395 39,000 +0.00(+5.33%)
Dec 27, 2016 0.0401 0.0440 0.0375 0.0375 70,000 +0.01(+20.97%)
Dec 23, 2016 0.0310 0.0310 0.0310 0 -0.01(-14.36%)
Dec 21, 2016 0.0362 0.0362 0.0362 0 -0.00(-9.50%)
Dec 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 16, 2016 0.0400 0.0423 0.0400 0.0400 146,301 -0.00(-11.11%)
Dec 14, 2016 0.0450 0.0450 0.0450 0 -0.01(-16.67%)
Dec 12, 2016 0.0540 0.0540 0.0540 0 +0.00(+6.93%)
Dec 09, 2016 0.0405 0.0505 0.0405 0.0505 6,300 -0.01(-12.93%)
Dec 08, 2016 0.0530 0.0580 0.0360 0.0580 448,600 +0.00(+0.00%)
Dec 07, 2016 0.0580 0.0580 0.0580 0.0580 1,000 -0.01(-15.94%)
Dec 02, 2016 0.0690 0.0690 0.0690 0 +0.02(+27.78%)
Nov 23, 2016 0.0540 0.0540 0.0540 0 -0.00(-0.74%)
Nov 22, 2016 0.0650 0.0650 0.0544 0.0544 13,000 -0.02(-24.44%)
Nov 21, 2016 0.0557 0.0720 0.0557 0.0720 1,250 -0.00(-4.00%)
Nov 18, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.54%)
Nov 15, 2016 0.0746 0.0746 0.0746 0 +0.02(+31.06%)
Nov 14, 2016 0.0700 0.0712 0.0569 0.0569 110,200 -0.01(-18.69%)
Nov 10, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 07, 2016 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Nov 02, 2016 0.0680 0.0680 0.0680 0 +0.00(+1.49%)
Nov 01, 2016 0.0635 0.0670 0.0635 0.0670 500 +0.01(+11.85%)
Oct 28, 2016 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Oct 25, 2016 0.0599 0.0599 0.0599 0 -0.00(-2.44%)
Oct 24, 2016 0.0614 0.0614 0.0614 0.0614 2,000 -0.00(-5.54%)
Oct 19, 2016 0.0650 0.0650 0.0650 0 +0.01(+16.07%)
Oct 18, 2016 0.0544 0.0600 0.0544 0.0560 11,250 -0.00(-6.35%)
Oct 14, 2016 0.0598 0.0598 0.0598 0 -0.00(-0.33%)
Oct 13, 2016 0.0590 0.0600 0.0590 0.0600 90,000 +0.00(+9.09%)
Oct 11, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 10, 2016 0.0500 0.0600 0.0500 0.0600 11,450 -0.01(-12.02%)
Oct 07, 2016 0.0670 0.0682 0.0620 0.0682 205,251 +0.00(+1.79%)
Oct 06, 2016 0.0700 0.0700 0.0670 0.0670 126,400 -0.00(-4.29%)
Oct 05, 2016 0.0695 0.0700 0.0670 0.0700 305,500 +0.02(+45.83%)
Oct 04, 2016 0.0640 0.0640 0.0480 0.0480 17,000 -0.02(-30.23%)
Oct 03, 2016 0.0700 0.0700 0.0688 0.0688 7,000 -0.00(-1.43%)
Sep 30, 2016 0.0560 0.0698 0.0560 0.0698 87,000 +0.01(+8.55%)
Sep 29, 2016 0.0523 0.0643 0.0523 0.0643 1,250 -0.00(-1.98%)
Sep 28, 2016 0.0656 0.0656 0.0656 0.0656 0 +0.00(+0.00%)
Sep 27, 2016 0.0656 0.0656 0.0656 0.0656 0 +0.00(+0.00%)
Sep 26, 2016 0.0600 0.0656 0.0506 0.0656 2,750 +0.00(+5.81%)
Sep 23, 2016 0.0559 0.0620 0.0444 0.0620 10,750 +0.01(+21.33%)
Sep 22, 2016 0.0490 0.0512 0.0330 0.0511 60,500 -0.00(-5.72%)
Sep 20, 2016 0.0542 0.0542 0.0542 0 +0.01(+27.77%)
Sep 19, 2016 0.0424 0.0424 0.0424 0.0424 666 +0.00(+5.26%)
Sep 16, 2016 0.0403 0.0403 0.0403 0.0403 1,239 -0.01(-19.40%)
Sep 15, 2016 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-0.79%)
Sep 14, 2016 0.0504 0.0504 0.0504 0.0504 7,000 -0.01(-11.58%)
Sep 08, 2016 0.0570 0.0570 0.0570 0 -0.00(-7.17%)
Sep 06, 2016 0.0614 0.0614 0.0614 0 +0.00(+4.96%)
Sep 01, 2016 0.0585 0.0585 0.0585 0 -0.00(-6.10%)
Aug 30, 2016 0.0623 0.0623 0.0623 0 +0.02(+41.59%)
Aug 29, 2016 0.0586 0.0665 0.0440 0.0440 791,999 -0.02(-27.51%)
Aug 25, 2016 0.0607 0.0607 0.0607 0 -0.00(-6.62%)
Aug 24, 2016 0.0629 0.0650 0.0530 0.0650 32,000 -0.01(-7.14%)
Aug 22, 2016 0.0700 0.0700 0.0700 0 +0.00(+4.17%)
Aug 19, 2016 0.0673 0.0698 0.0672 0.0672 39,250 -0.00(-6.15%)
Aug 18, 2016 0.0700 0.0716 0.0570 0.0716 17,550 +0.00(+0.70%)
Aug 17, 2016 0.0711 0.0749 0.0690 0.0711 63,900 -0.00(-0.14%)
Aug 16, 2016 0.0649 0.0750 0.0590 0.0712 8,850 +0.00(+0.42%)
Aug 15, 2016 0.0602 0.0709 0.0602 0.0709 2,250 +0.00(+3.35%)
Aug 12, 2016 0.0625 0.0686 0.0581 0.0686 37,250 +0.01(+10.47%)
Aug 09, 2016 0.0621 0.0621 0.0621 0 -0.00(-1.27%)
Aug 08, 2016 0.0581 0.0677 0.0581 0.0629 9,250 +0.00(+4.83%)
Aug 05, 2016 0.0733 0.0733 0.0550 0.0600 11,500 -0.00(-6.40%)
Aug 04, 2016 0.0702 0.0742 0.0641 0.0641 1,500 -0.00(-3.32%)
Aug 03, 2016 0.0663 0.0663 0.0663 0.0663 10,000 -0.00(-0.30%)
Jul 29, 2016 0.0665 0.0665 0.0665 0 +0.00(+3.55%)
Jul 28, 2016 0.0642 0.0642 0.0642 0.0642 250 +0.00(+7.03%)
Jul 27, 2016 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-10.98%)
Jul 26, 2016 0.0674 0.0674 0.0674 0.0674 5,900 +0.00(+3.76%)
Jul 21, 2016 0.0650 0.0650 0.0650 0 -0.00(-3.04%)
Jul 18, 2016 0.0670 0.0670 0.0670 0 -0.00(-2.33%)
Jul 15, 2016 0.0709 0.0709 0.0589 0.0686 13,500 +0.01(+15.68%)
Jul 14, 2016 0.0593 0.0593 0.0593 0.0593 2,000 -0.01(-15.29%)
Jul 13, 2016 0.0600 0.0706 0.0590 0.0700 15,750 -0.00(-5.53%)
Jul 12, 2016 0.0642 0.0741 0.0603 0.0741 25,250 -0.00(-3.14%)
Jul 11, 2016 0.0775 0.0775 0.0753 0.0765 1,579 +0.00(+2.68%)
Jul 05, 2016 0.0725 0.0745 0.0725 0.0745 10,250 +0.01(+15.68%)
Jul 01, 2016 0.0644 0.0644 0.0644 0 -0.01(-13.44%)
Jun 30, 2016 0.0744 0.0744 0.0744 0.0744 250 +0.00(+6.44%)
Jun 27, 2016 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
Jun 24, 2016 0.0783 0.0785 0.0625 0.0700 66,500 -0.01(-11.84%)
Jun 23, 2016 0.0794 0.0794 0.0794 0.0794 250 +0.01(+7.01%)
Jun 22, 2016 0.0794 0.0794 0.0742 0.0742 25,250 +0.00(+2.34%)
Jun 21, 2016 0.0725 0.0725 0.0725 0.0725 5,000 +0.00(+3.09%)
Jun 20, 2016 0.0794 0.0800 0.0620 0.0703 28,850 -0.00(-6.10%)
Jun 17, 2016 0.0600 0.0749 0.0600 0.0749 1,205 +0.00(+3.60%)
Jun 16, 2016 0.0741 0.0741 0.0723 0.0723 3,750 +0.01(+11.23%)
Jun 14, 2016 0.0650 0.0650 0.0650 0 -0.01(-11.92%)
Jun 10, 2016 0.0738 0.0738 0.0738 0 +0.01(+10.98%)
Jun 07, 2016 0.0665 0.0665 0.0665 0 +0.00(+0.76%)
Jun 06, 2016 0.0615 0.0660 0.0615 0.0660 100,000 -0.00(-0.90%)
May 27, 2016 0.0666 0.0666 0.0666 0 -0.00(-4.86%)
May 23, 2016 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
May 20, 2016 0.0623 0.0660 0.0600 0.0660 80,250 +0.00(+5.94%)
May 19, 2016 0.0500 0.0623 0.0500 0.0623 2,250 +0.01(+8.92%)
May 17, 2016 0.0572 0.0572 0.0572 0 +0.01(+14.40%)
May 16, 2016 0.0671 0.0671 0.0500 0.0500 50,250 +0.00(+0.00%)
May 13, 2016 0.0631 0.0631 0.0500 0.0500 30,250 -0.01(-16.39%)
May 12, 2016 0.0598 0.0598 0.0598 0.0598 250 +0.00(+0.34%)
May 11, 2016 0.0595 0.0596 0.0549 0.0596 1,055 +0.00(+1.19%)
May 09, 2016 0.0589 0.0589 0.0589 0 +0.01(+23.48%)
May 06, 2016 0.0410 0.0553 0.0410 0.0477 59,085 -0.01(-23.80%)
May 02, 2016 0.0626 0.0626 0.0626 0 +0.01(+10.02%)
Apr 28, 2016 0.0569 0.0569 0.0569 0 +0.00(+0.53%)
Apr 27, 2016 0.0566 0.0566 0.0566 0.0566 5,000 -0.00(-5.67%)
Apr 26, 2016 0.0600 0.0600 0.0600 0.0600 250 +0.01(+20.00%)
Apr 22, 2016 0.0500 0.0500 0.0500 0 -0.00(-4.40%)
Apr 21, 2016 0.0509 0.0523 0.0509 0.0523 10,000 +0.01(+12.23%)
Apr 20, 2016 0.0466 0.0466 0.0466 0.0466 1,000 -0.00(-3.92%)
Apr 19, 2016 0.0367 0.0485 0.0328 0.0485 16,750 +0.00(+1.04%)
Apr 18, 2016 0.0360 0.0480 0.0360 0.0480 4,265 +0.00(+0.00%)
Apr 13, 2016 0.0480 0.0480 0.0480 0 -0.00(-0.21%)
Apr 12, 2016 0.0478 0.0481 0.0361 0.0481 3,100 +0.02(+45.76%)
Apr 11, 2016 0.0593 0.0593 0.0330 0.0330 251,390 -0.02(-41.02%)
Apr 06, 2016 0.0559 0.0559 0.0559 0 -0.00(-3.87%)
Apr 05, 2016 0.0353 0.0582 0.0353 0.0582 26,250 +0.01(+22.01%)
Apr 01, 2016 0.0477 0.0477 0.0477 0 -0.00(-7.56%)
Mar 24, 2016 0.0516 0.0516 0.0516 0 -0.01(-12.10%)
Mar 22, 2016 0.0587 0.0587 0.0587 0 +0.00(+0.00%)
Mar 21, 2016 0.0587 0.0587 0.0587 0.0587 250 +0.00(+5.77%)
Mar 18, 2016 0.0490 0.0555 0.0413 0.0555 21,243 +0.00(+6.73%)
Mar 17, 2016 0.0500 0.0520 0.0500 0.0520 247,060 +0.02(+41.69%)
Mar 10, 2016 0.0367 0.0367 0.0367 0 -0.00(-2.13%)
Mar 08, 2016 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
Mar 07, 2016 0.0370 0.0370 0.0350 0.0350 10,000 -0.00(-12.50%)
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.