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 )

0.0139 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 30, 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 29, 2008 0.3652 0.3750 0.3652 0.3750 49,275 +0.01(+2.68%)
Feb 28, 2008 0.3652 0.3745 0.3540 0.3652 9,000 +0.02(+4.34%)
Feb 27, 2008 0.3500 0.3700 0.3500 0.3500 20,000 -0.01(-3.71%)
Feb 26, 2008 0.3635 0.3700 0.3300 0.3635 85,500 +0.02(+5.00%)
Feb 25, 2008 0.3462 0.3896 0.3400 0.3462 40,875 -0.02(-5.92%)
Feb 22, 2008 0.3636 0.3680 0.3515 0.3680 7,000 +0.00(+1.21%)
Feb 21, 2008 0.3636 0.3636 0.3636 0.3636 0 +0.00(+0.00%)
Feb 20, 2008 0.3345 0.3636 0.3587 0.3636 3,000 +0.03(+8.70%)
Feb 19, 2008 0.3321 0.3615 0.3345 0.3345 16,000 +0.00(+0.72%)
Feb 18, 2008 0.3321 0.3709 0.3090 0.3321 28,700 +0.00(+0.00%)
Feb 15, 2008 0.3321 0.3709 0.3090 0.3321 28,700 -0.06(-14.85%)
Feb 14, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 13, 2008 0.3900 0.3900 0.3370 0.3900 26,000 +0.01(+1.30%)
Feb 12, 2008 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Feb 11, 2008 0.3850 0.3850 0.3500 0.3850 13,000 -0.02(-3.75%)
Feb 08, 2008 0.4000 0.4000 0.3952 0.4000 940 +0.04(+10.19%)
Feb 07, 2008 0.3730 0.3730 0.3630 0.3630 7,500 -0.01(-2.68%)
Feb 06, 2008 0.3730 0.3730 0.3730 0.3730 1,200 -0.02(-5.33%)
Feb 05, 2008 0.4070 0.3940 0.3940 0.3940 10,000 -0.01(-3.19%)
Feb 04, 2008 0.3874 0.4450 0.4010 0.4070 86,900 +0.02(+5.06%)
Feb 01, 2008 0.4015 0.3971 0.3871 0.3874 7,000 -0.01(-3.51%)
Jan 31, 2008 0.4015 0.4050 0.4015 0.4015 27,500 +0.01(+3.59%)
Jan 30, 2008 0.3876 0.3876 0.3800 0.3876 15,000 -0.00(-0.62%)
Jan 29, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 28, 2008 0.3300 0.3900 0.3800 0.3900 138,000 +0.06(+18.18%)
Jan 25, 2008 0.3300 0.3300 0.3300 0.3300 21,500 +0.00(+0.00%)
Jan 24, 2008 0.3300 0.3300 0.3300 0.3300 2,500 +0.01(+2.26%)
Jan 23, 2008 0.3227 0.3276 0.3227 0.3227 30,000 -0.01(-2.65%)
Jan 22, 2008 0.3520 0.3470 0.3300 0.3315 58,600 -0.02(-5.82%)
Jan 21, 2008 0.3520 0.3520 0.3500 0.3520 33,500 +0.00(+0.00%)
Jan 18, 2008 0.3520 0.3520 0.3500 0.3520 33,500 +0.00(+1.29%)
Jan 17, 2008 0.3475 0.3475 0.3475 0.3475 6,500 +0.00(+0.72%)
Jan 16, 2008 0.3450 0.3581 0.3384 0.3450 53,100 -0.02(-4.17%)
Jan 15, 2008 0.4180 0.3600 0.3600 0.3600 50,000 -0.06(-13.88%)
Jan 14, 2008 0.4210 0.4180 0.3875 0.4180 7,500 -0.00(-0.71%)
Jan 11, 2008 0.4210 0.4210 0.4210 0.4210 0 +0.00(+0.00%)
Jan 10, 2008 0.4210 0.4260 0.4060 0.4210 3,200 +0.00(+0.24%)
Jan 09, 2008 0.4425 0.4925 0.4200 0.4200 252,500 -0.02(-5.08%)
Jan 08, 2008 0.4425 0.4498 0.4350 0.4425 29,500 -0.02(-4.43%)
Jan 07, 2008 0.4805 0.4800 0.4120 0.4630 32,645 -0.02(-3.64%)
Jan 04, 2008 0.4805 0.4830 0.4440 0.4805 19,700 +0.04(+9.20%)
Jan 03, 2008 0.4400 0.4500 0.4400 0.4400 74,000 +0.01(+2.49%)
Jan 02, 2008 0.4300 0.4380 0.4293 0.4293 152,000 -0.00(-0.16%)
Jan 01, 2008 0.4300 0.4500 0.4109 0.4300 62,900 +0.00(+0.00%)
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%)
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.