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 27, 2009 0.0945 0.0945 0.0945 0 +0.01(+10.53%)
Feb 26, 2009 0.0855 0.0855 0.0855 0.0855 208,000 -0.00(-5.00%)
Feb 25, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 24, 2009 0.0662 0.0900 0.0662 0.0900 149,000 +0.00(+1.12%)
Feb 23, 2009 0.0890 0.0890 0.0890 0.0890 50,000 +0.01(+11.25%)
Feb 20, 2009 0.0800 0.0800 0.0380 0.0800 539,300 -0.00(-0.62%)
Feb 19, 2009 0.0810 0.0810 0.0805 0.0805 12,000 +0.01(+7.33%)
Feb 13, 2009 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Feb 11, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 10, 2009 0.0845 0.0900 0.0845 0.0900 35,000 +0.00(+5.88%)
Feb 09, 2009 0.0868 0.0871 0.0850 0.0850 32,000 +0.00(+3.16%)
Feb 06, 2009 0.0720 0.0900 0.0760 0.0824 47,000 +0.01(+17.71%)
Feb 03, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 02, 2009 0.0730 0.0730 0.0654 0.0700 100,000 -0.01(-10.26%)
Jan 30, 2009 0.0755 0.0780 0.0755 0.0780 289,000 +0.00(+1.96%)
Jan 29, 2009 0.0725 0.0780 0.0725 0.0765 60,500 -0.00(-0.65%)
Jan 28, 2009 0.0790 0.0790 0.0770 0.0770 85,000 +0.00(+1.32%)
Jan 27, 2009 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Jan 26, 2009 0.0765 0.0765 0.0760 0.0760 34,000 -0.01(-15.56%)
Jan 22, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 21, 2009 0.0780 0.0900 0.0780 0.0900 23,400 +0.01(+15.38%)
Jan 20, 2009 0.0780 0.0780 0.0780 0.0780 10,000 -0.02(-16.58%)
Jan 15, 2009 0.0935 0.0935 0.0935 0 +0.00(+0.00%)
Jan 14, 2009 0.0935 0.0935 0.0935 0.0935 56,500 -0.01(-5.56%)
Jan 13, 2009 0.0800 0.0990 0.0800 0.0990 45,500 +0.01(+16.47%)
Jan 12, 2009 0.0850 0.0850 0.0850 0.0850 500 -0.00(-1.73%)
Jan 09, 2009 0.0865 0.0865 0.0865 0.0865 6,000 -0.00(-3.35%)
Jan 08, 2009 0.0865 0.0895 0.0645 0.0895 73,775 -0.01(-13.11%)
Jan 07, 2009 0.1030 0.1030 0.1030 0 +0.00(+0.00%)
Jan 06, 2009 0.0915 0.1030 0.0915 0.1030 22,000 +0.02(+32.05%)
Jan 05, 2009 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Jan 02, 2009 0.0850 0.0850 0.0780 0.0780 17,000 -0.01(-10.34%)
Dec 31, 2008 0.0750 0.0870 0.0750 0.0870 9,000 +0.03(+67.31%)
Dec 30, 2008 0.0760 0.0995 0.0520 0.0520 3,540 -0.02(-24.09%)
Dec 29, 2008 0.0805 0.0805 0.0480 0.0685 163,200 -0.01(-8.67%)
Dec 26, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 24, 2008 0.0750 0.0750 0.0750 0.0750 74,000 +0.01(+8.70%)
Dec 23, 2008 0.0605 0.0690 0.0605 0.0690 216,000 +0.00(+6.15%)
Dec 22, 2008 0.1120 0.1120 0.0591 0.0650 407,800 -0.03(-34.67%)
Dec 19, 2008 0.0900 0.0995 0.0900 0.0995 69,500 -0.02(-14.22%)
Dec 18, 2008 0.1070 0.1160 0.1070 0.1160 46,000 +0.02(+22.49%)
Dec 17, 2008 0.0947 0.0947 0.0947 0.0947 15,000 -0.02(-19.40%)
Dec 16, 2008 0.0920 0.1175 0.0765 0.1175 79,600 +0.02(+15.20%)
Dec 15, 2008 0.1020 0.1020 0.1020 0 +0.00(+0.00%)
Dec 12, 2008 0.1020 0.1020 0.1020 0.1020 2,000 +0.00(+1.69%)
Dec 11, 2008 0.1285 0.1290 0.1003 0.1003 91,500 -0.02(-16.42%)
Dec 10, 2008 0.1146 0.1200 0.1100 0.1200 72,000 +0.02(+24.35%)
Dec 09, 2008 0.0965 0.0965 0.0965 0 +0.00(+0.00%)
Dec 08, 2008 0.0985 0.1220 0.0965 0.0965 208,000 +0.02(+21.38%)
Dec 05, 2008 0.0795 0.0795 0.0795 0 +0.00(+0.00%)
Dec 04, 2008 0.0840 0.0840 0.0760 0.0795 27,500 -0.02(-20.50%)
Dec 03, 2008 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-18.30%)
Dec 02, 2008 0.0991 0.1224 0.0991 0.1224 15,000 +0.02(+23.64%)
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.