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 (%)
Mar 30, 2007 0.6000 0.6000 0.6000 0.6000 5,000 -0.02(-3.23%)
Mar 29, 2007 0.6200 0.6527 0.5979 0.6200 29,600 -0.04(-5.70%)
Mar 28, 2007 0.6575 0.6752 0.6177 0.6575 93,000 -0.02(-2.92%)
Mar 27, 2007 0.6773 0.7000 0.6377 0.6773 155,500 +0.04(+7.00%)
Mar 26, 2007 0.6330 0.6472 0.6250 0.6330 34,500 -0.02(-2.62%)
Mar 23, 2007 0.6500 0.6789 0.6450 0.6500 29,815 -0.03(-4.97%)
Mar 22, 2007 0.6840 0.6840 0.6550 0.6840 39,400 +0.00(+0.15%)
Mar 21, 2007 0.6830 0.6830 0.6830 0.6830 5,000 -0.00(-0.07%)
Mar 20, 2007 0.6835 0.7200 0.6790 0.6835 35,500 -0.03(-3.73%)
Mar 19, 2007 0.7100 0.7327 0.6026 0.7100 116,900 +0.09(+14.52%)
Mar 16, 2007 0.6200 0.6650 0.6050 0.6200 44,400 -0.01(-1.59%)
Mar 15, 2007 0.6300 0.6413 0.6150 0.6300 12,700 -0.03(-4.55%)
Mar 14, 2007 0.6600 0.6700 0.6024 0.6600 25,700 +0.01(+1.13%)
Mar 13, 2007 0.7000 0.6931 0.6526 0.6526 4,784 -0.05(-6.77%)
Mar 12, 2007 0.7000 0.7700 0.6971 0.7000 18,100 -0.06(-7.40%)
Mar 09, 2007 0.7559 0.7796 0.7254 0.7559 28,100 -0.02(-3.09%)
Mar 08, 2007 0.7800 0.7800 0.7333 0.7800 16,500 +0.10(+15.56%)
Mar 07, 2007 0.6750 0.7251 0.6718 0.6750 15,100 +0.00(+0.22%)
Mar 06, 2007 0.6735 0.7078 0.6272 0.6735 15,000 +0.07(+12.34%)
Mar 05, 2007 0.5995 0.6100 0.5711 0.5995 38,000 -0.02(-2.99%)
Mar 02, 2007 0.6370 0.6450 0.5950 0.6180 72,865 -0.02(-2.98%)
Mar 01, 2007 0.6370 0.6750 0.5940 0.6370 148,900 -0.06(-8.29%)
Feb 28, 2007 0.6946 0.7340 0.6946 0.6946 71,500 -0.03(-3.53%)
Feb 27, 2007 0.7200 0.7943 0.6939 0.7200 142,800 -0.07(-9.38%)
Feb 26, 2007 0.7945 0.9330 0.7945 0.7945 214,900 -0.06(-7.08%)
Feb 23, 2007 0.8550 0.8700 0.7741 0.8550 172,775 +0.07(+8.88%)
Feb 22, 2007 0.7853 0.7854 0.7304 0.7853 106,900 +0.06(+7.99%)
Feb 21, 2007 0.7272 0.7810 0.6500 0.7272 127,500 +0.09(+14.18%)
Feb 20, 2007 0.6369 0.6369 0.5710 0.6369 110,000 +0.04(+7.11%)
Feb 16, 2007 0.5946 0.6118 0.5260 0.5946 154,000 +0.10(+21.35%)
Feb 15, 2007 0.4900 0.4938 0.4180 0.4900 190,000 +0.05(+12.64%)
Feb 14, 2007 0.4350 0.4350 0.4263 0.4350 64,500 +0.07(+17.57%)
Feb 13, 2007 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Feb 12, 2007 0.3700 0.3750 0.3700 0.3700 60,000 +0.00(+0.00%)
Feb 09, 2007 0.3700 0.3700 0.3550 0.3700 32,000 +0.03(+7.25%)
Feb 08, 2007 0.3450 0.3556 0.3420 0.3450 44,000 -0.01(-1.82%)
Feb 07, 2007 0.3514 0.3567 0.3514 0.3514 15,000 -0.00(-1.01%)
Feb 06, 2007 0.3550 0.3550 0.3550 0.3550 5,000 +0.00(+0.57%)
Feb 05, 2007 0.3530 0.3910 0.3530 0.3530 49,355 -0.01(-3.29%)
Feb 02, 2007 0.3650 0.3650 0.3650 0.3650 3,000 -0.02(-5.19%)
Feb 01, 2007 0.3850 0.4000 0.3800 0.3850 53,600 -0.01(-1.28%)
Jan 31, 2007 0.3900 0.3940 0.3780 0.3900 95,000 +0.01(+3.23%)
Jan 30, 2007 0.3778 0.3778 0.3778 0.3778 4,500 +0.03(+8.47%)
Jan 29, 2007 0.3483 0.3694 0.3182 0.3483 156,600 +0.02(+5.10%)
Jan 26, 2007 0.3314 0.3314 0.3200 0.3314 92,300 -0.01(-1.69%)
Jan 25, 2007 0.3371 0.3371 0.3371 0.3371 7,000 -0.00(-0.85%)
Jan 24, 2007 0.3400 0.3484 0.3400 0.3400 120,000 -0.01(-2.86%)
Jan 23, 2007 0.3500 0.3826 0.3500 0.3500 6,900 +0.06(+20.69%)
Jan 22, 2007 0.2900 0.2900 0.2700 0.2900 13,800 +0.02(+9.43%)
Jan 19, 2007 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jan 18, 2007 0.2650 0.2650 0.2650 0.2650 500 +0.02(+6.00%)
Jan 17, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 16, 2007 0.2500 0.2546 0.2500 0.2500 7,000 +0.02(+10.13%)
Jan 12, 2007 0.2270 0.2270 0.2270 0.2270 6,000 +0.02(+8.10%)
Jan 11, 2007 0.2100 0.2311 0.2100 0.2100 23,500 -0.03(-10.75%)
Jan 10, 2007 0.2353 0.2353 0.2353 0.2353 0 +0.00(+0.00%)
Jan 09, 2007 0.2353 0.2353 0.2353 0.2353 0 +0.00(+0.00%)
Jan 08, 2007 0.2353 0.2353 0.2353 0.2353 3,000 -0.00(-1.96%)
Jan 05, 2007 0.2400 0.2400 0.2397 0.2400 50,000 +0.00(+0.21%)
Jan 04, 2007 0.2600 0.2395 0.2395 0.2395 3,500 -0.02(-7.88%)
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.