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 )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 6, 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 (%)
Apr 27, 2018 0.0584 0.0584 0.0584 0 -0.01(-13.22%)
Apr 26, 2018 0.0673 0.0673 0.0673 0.0673 250 +0.00(+6.15%)
Apr 25, 2018 0.0672 0.0672 0.0634 0.0634 5,250 +0.00(+2.16%)
Apr 23, 2018 0.0621 0.0621 0.0621 0 -0.01(-8.74%)
Apr 20, 2018 0.0680 0.0680 0.0680 0.0680 100 -0.00(-6.59%)
Apr 19, 2018 0.0728 0.0728 0.0728 0.0728 250 +0.01(+12.69%)
Apr 18, 2018 0.0646 0.0646 0.0646 0.0646 1,200 -0.00(-5.00%)
Apr 16, 2018 0.0680 0.0680 0.0680 0 +0.01(+9.68%)
Apr 12, 2018 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Apr 11, 2018 0.0640 0.0640 0.0620 0.0620 6,997 -0.01(-8.82%)
Apr 06, 2018 0.0680 0.0680 0.0680 0 +0.00(+4.13%)
Apr 05, 2018 0.0639 0.0653 0.0639 0.0653 11,000 +0.00(+2.67%)
Apr 04, 2018 0.0647 0.0730 0.0636 0.0636 7,000 -0.01(-9.14%)
Apr 03, 2018 0.0700 0.0700 0.0700 0.0700 7,142 +0.00(+0.00%)
Apr 02, 2018 0.0700 0.0710 0.0700 0.0700 35,000 +0.00(+1.45%)
Mar 29, 2018 0.0690 0.0690 0.0690 0 +0.01(+11.11%)
Mar 28, 2018 0.0570 0.0646 0.0570 0.0621 50,000 -0.01(-8.68%)
Mar 27, 2018 0.0584 0.0680 0.0569 0.0680 157,515 +0.00(+3.09%)
Mar 26, 2018 0.0622 0.0660 0.0581 0.0660 33,161 +0.00(+4.20%)
Mar 23, 2018 0.0611 0.0633 0.0611 0.0633 15,656 +0.00(+3.60%)
Mar 22, 2018 0.0680 0.0680 0.0611 0.0611 41,900 -0.01(-8.77%)
Mar 21, 2018 0.0640 0.0670 0.0640 0.0670 25,000 +0.00(+4.64%)
Mar 20, 2018 0.0611 0.0640 0.0611 0.0640 12,333 -0.00(-1.45%)
Mar 19, 2018 0.0623 0.0649 0.0623 0.0649 11,950 +0.01(+8.60%)
Mar 16, 2018 0.0669 0.0669 0.0598 0.0598 74,049 -0.00(-5.08%)
Mar 15, 2018 0.0580 0.0630 0.0580 0.0630 151,500 +0.01(+11.50%)
Mar 14, 2018 0.0669 0.0710 0.0500 0.0565 110,100 -0.01(-16.91%)
Mar 13, 2018 0.0518 0.0700 0.0518 0.0680 349,590 +0.02(+38.78%)
Mar 12, 2018 0.0487 0.0518 0.0480 0.0490 10,500 -0.01(-18.33%)
Mar 09, 2018 0.0600 0.0600 0.0600 0.0600 47,231 +0.01(+13.64%)
Mar 06, 2018 0.0528 0.0528 0.0528 0 -0.00(-2.17%)
Mar 05, 2018 0.0500 0.0589 0.0500 0.0540 4,350 +0.00(+4.59%)
Mar 02, 2018 0.0490 0.0516 0.0480 0.0516 30,600 -0.00(-6.86%)
Mar 01, 2018 0.0498 0.0554 0.0498 0.0554 7,250 -0.00(-7.51%)
Feb 28, 2018 0.0558 0.0599 0.0498 0.0599 14,500 -0.00(-0.17%)
Feb 27, 2018 0.0590 0.0600 0.0590 0.0600 5,500 -0.00(-1.64%)
Feb 26, 2018 0.0530 0.0610 0.0530 0.0610 41,000 +0.01(+15.09%)
Feb 23, 2018 0.0576 0.0576 0.0530 0.0530 12,500 -0.01(-8.62%)
Feb 22, 2018 0.0600 0.0600 0.0580 0.0580 6,100 +0.01(+11.54%)
Feb 21, 2018 0.0590 0.0590 0.0514 0.0520 59,900 +0.00(+4.00%)
Feb 20, 2018 0.0500 0.0580 0.0500 0.0500 106,200 +0.00(+0.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Feb 15, 2018 0.0490 0.0520 0.0470 0.0520 100,384 +0.00(+4.00%)
Feb 14, 2018 0.0500 0.0543 0.0462 0.0500 34,584 +0.01(+25.00%)
Feb 13, 2018 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Feb 12, 2018 0.0400 0.0400 0.0400 0.0400 500 -0.00(-3.15%)
Feb 07, 2018 0.0413 0.0413 0.0413 0 +0.00(+3.25%)
Feb 06, 2018 0.0400 0.0400 0.0400 0.0400 1,700 +0.00(+0.00%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-16.67%)
Jan 31, 2018 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Jan 24, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jan 22, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 18, 2018 0.0400 0.0400 0.0400 0 -0.00(-0.25%)
Jan 17, 2018 0.0450 0.0490 0.0401 0.0401 27,110 -0.01(-19.80%)
Jan 16, 2018 0.0450 0.0500 0.0450 0.0500 20,100 +0.00(+0.00%)
Jan 12, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 11, 2018 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Jan 10, 2018 0.0500 0.0500 0.0450 0.0450 57,000 -0.01(-10.00%)
Jan 09, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+7.99%)
Jan 08, 2018 0.0463 0.0470 0.0463 0.0463 56,000 -0.00(-1.49%)
Jan 05, 2018 0.0470 0.0470 0.0470 0.0470 19,740 -0.00(-6.00%)
Jan 04, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jan 03, 2018 0.0450 0.0450 0.0450 0.0450 16,300 +0.00(+0.00%)
Jan 02, 2018 0.0500 0.0500 0.0450 0.0450 4,500 +0.00(+0.00%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 28, 2017 0.0500 0.0500 0.0450 0.0500 76,000 +0.00(+0.20%)
Dec 27, 2017 0.0500 0.0500 0.0493 0.0499 37,221 +0.00(+10.89%)
Dec 26, 2017 0.0425 0.0460 0.0425 0.0450 17,000 +0.00(+8.43%)
Dec 19, 2017 0.0415 0.0415 0.0415 0 -0.01(-15.48%)
Dec 18, 2017 0.0400 0.0491 0.0400 0.0491 12,500 +0.01(+22.75%)
Dec 15, 2017 0.0453 0.0453 0.0400 0.0400 8,969 -0.00(-0.74%)
Dec 14, 2017 0.0417 0.0435 0.0403 0.0403 58,950 -0.00(-3.59%)
Dec 13, 2017 0.0469 0.0491 0.0418 0.0418 40,500 -0.01(-16.40%)
Dec 12, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+14.68%)
Dec 11, 2017 0.0520 0.0520 0.0436 0.0436 150,000 -0.01(-12.80%)
Dec 08, 2017 0.0500 0.0500 0.0500 0.0500 1,350 +0.00(+0.00%)
Dec 07, 2017 0.0500 0.0500 0.0500 0.0500 846 +0.00(+0.81%)
Dec 06, 2017 0.0501 0.0501 0.0496 0.0496 33,000 -0.00(-0.80%)
Dec 05, 2017 0.0510 0.0510 0.0500 0.0500 3,950 -0.01(-13.04%)
Dec 01, 2017 0.0575 0.0575 0.0575 0 -0.00(-3.36%)
Nov 30, 2017 0.0550 0.0595 0.0550 0.0595 400 +0.00(+0.85%)
Nov 29, 2017 0.0500 0.0590 0.0500 0.0590 2,250 +0.01(+15.69%)
Nov 28, 2017 0.0510 0.0510 0.0510 0.0510 3,400 +0.00(+10.87%)
Nov 20, 2017 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Nov 16, 2017 0.0500 0.0500 0.0500 0 -0.01(-12.59%)
Nov 15, 2017 0.0572 0.0572 0.0572 0.0572 10,000 -0.00(-0.17%)
Nov 14, 2017 0.0573 0.0573 0.0573 0.0573 6,500 -0.00(-0.17%)
Nov 13, 2017 0.0563 0.0639 0.0500 0.0574 459,400 -0.00(-0.52%)
Nov 10, 2017 0.0500 0.0600 0.0500 0.0577 43,500 +0.01(+15.40%)
Nov 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.42%)
Nov 07, 2017 0.0500 0.0507 0.0498 0.0498 73,000 -0.00(-7.11%)
Nov 06, 2017 0.0536 0.0536 0.0536 0.0536 2,500 -0.01(-10.67%)
Nov 03, 2017 0.0599 0.0600 0.0510 0.0600 6,000 +0.00(+1.01%)
Oct 31, 2017 0.0594 0.0594 0.0594 0 +0.00(+6.64%)
Oct 30, 2017 0.0557 0.0557 0.0557 0.0557 1,000 -0.00(-2.11%)
Oct 27, 2017 0.0454 0.0594 0.0454 0.0569 44,416 -0.00(-0.35%)
Oct 26, 2017 0.0550 0.0571 0.0550 0.0571 11,200 +0.00(+2.15%)
Oct 25, 2017 0.0533 0.0559 0.0533 0.0559 20,000 +0.01(+11.80%)
Oct 24, 2017 0.0600 0.0600 0.0500 0.0500 40,090 -0.01(-11.66%)
Oct 23, 2017 0.0526 0.0566 0.0526 0.0566 115,000 -0.00(-6.60%)
Oct 20, 2017 0.0607 0.0607 0.0606 0.0606 3,000 -0.00(-1.14%)
Oct 19, 2017 0.0641 0.0651 0.0527 0.0613 42,940 -0.00(-5.98%)
Oct 18, 2017 0.0600 0.0652 0.0600 0.0652 6,750 +0.01(+16.43%)
Oct 17, 2017 0.0560 0.0560 0.0506 0.0560 19,157 +0.00(+0.00%)
Oct 16, 2017 0.0500 0.0560 0.0500 0.0560 8,500 -0.00(-6.20%)
Oct 13, 2017 0.0586 0.0597 0.0520 0.0597 88,000 +0.01(+19.40%)
Oct 12, 2017 0.0586 0.0600 0.0500 0.0500 32,000 -0.01(-12.89%)
Oct 11, 2017 0.0550 0.0582 0.0550 0.0574 51,500 +0.00(+0.70%)
Oct 10, 2017 0.0570 0.0570 0.0570 0.0570 10,000 -0.00(-2.06%)
Oct 06, 2017 0.0582 0.0582 0.0582 0 -0.00(-0.17%)
Oct 05, 2017 0.0500 0.0583 0.0479 0.0583 82,000 +0.01(+29.56%)
Oct 04, 2017 0.0460 0.0481 0.0445 0.0450 39,100 -0.00(-8.72%)
Oct 03, 2017 0.0493 0.0493 0.0493 0.0493 2,000 -0.00(-1.40%)
Oct 02, 2017 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.81%)
Sep 29, 2017 0.0500 0.0500 0.0464 0.0496 55,600 -0.00(-0.80%)
Sep 28, 2017 0.0500 0.0500 0.0500 0.0500 2,500 -0.00(-3.85%)
Sep 26, 2017 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Sep 25, 2017 0.0500 0.0530 0.0500 0.0530 25,000 -0.00(-3.99%)
Sep 22, 2017 0.0552 0.0552 0.0552 0.0552 18,000 -0.00(-4.50%)
Sep 21, 2017 0.0500 0.0578 0.0500 0.0578 5,000 -0.00(-2.20%)
Sep 20, 2017 0.0500 0.0591 0.0500 0.0591 26,706 -0.00(-6.93%)
Sep 19, 2017 0.0635 0.0635 0.0635 0.0635 16,250 +0.00(+1.60%)
Sep 18, 2017 0.0600 0.0625 0.0560 0.0625 152,000 +0.00(+4.17%)
Sep 15, 2017 0.0500 0.0600 0.0500 0.0600 38,979 -0.00(-2.28%)
Sep 14, 2017 0.0600 0.0650 0.0500 0.0614 151,000 -0.00(-1.76%)
Sep 13, 2017 0.0620 0.0625 0.0500 0.0625 223,416 +0.00(+5.57%)
Sep 12, 2017 0.0599 0.0599 0.0592 0.0592 3,500 +0.00(+0.34%)
Sep 11, 2017 0.0530 0.0590 0.0530 0.0590 12,000 -0.00(-1.67%)
Sep 08, 2017 0.0575 0.0600 0.0575 0.0600 101,500 +0.00(+0.00%)
Sep 07, 2017 0.0457 0.0600 0.0457 0.0600 12,400 +0.00(+3.09%)
Sep 06, 2017 0.0500 0.0600 0.0450 0.0582 4,600 -0.00(-3.00%)
Sep 05, 2017 0.0510 0.0600 0.0500 0.0600 31,180 +0.00(+6.95%)
Aug 30, 2017 0.0561 0.0561 0.0561 0 -0.00(-6.50%)
Aug 29, 2017 0.0528 0.0600 0.0500 0.0600 102,950 +0.00(+3.09%)
Aug 28, 2017 0.0582 0.0582 0.0582 0.0582 250 +0.01(+16.40%)
Aug 25, 2017 0.0500 0.0500 0.0500 0.0500 6,800 -0.01(-13.79%)
Aug 24, 2017 0.0580 0.0580 0.0500 0.0580 9,100 +0.00(+1.93%)
Aug 22, 2017 0.0569 0.0569 0.0569 0 -0.00(-5.17%)
Aug 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 14, 2017 0.0600 0.0600 0.0600 0 +0.00(+7.14%)
Aug 11, 2017 0.0570 0.0570 0.0560 0.0560 3,603 -0.00(-1.75%)
Aug 10, 2017 0.0570 0.0570 0.0570 0.0570 750 +0.01(+14.00%)
Aug 09, 2017 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+4.17%)
Aug 08, 2017 0.0480 0.0480 0.0480 0.0480 20,000 +0.00(+0.00%)
Aug 07, 2017 0.0440 0.0480 0.0440 0.0480 12,400 +0.00(+0.00%)
Aug 04, 2017 0.0500 0.0500 0.0480 0.0480 12,000 -0.01(-11.44%)
Aug 03, 2017 0.0504 0.0542 0.0500 0.0542 62,850 +0.01(+10.84%)
Aug 02, 2017 0.0489 0.0489 0.0489 0.0489 250 +0.01(+22.25%)
Aug 01, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-18.86%)
Jul 28, 2017 0.0493 0.0493 0.0493 0 -0.00(-1.40%)
Jul 26, 2017 0.0500 0.0500 0.0500 0 +0.00(+1.63%)
Jul 25, 2017 0.0500 0.0500 0.0492 0.0492 3,664 -0.00(-1.60%)
Jul 24, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 20, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 14, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 13, 2017 0.0496 0.0500 0.0496 0.0500 8,000 +0.00(+6.38%)
Jul 10, 2017 0.0470 0.0470 0.0470 0 -0.00(-8.74%)
Jul 07, 2017 0.0470 0.0515 0.0470 0.0515 42,000 +0.00(+5.75%)
Jul 05, 2017 0.0487 0.0487 0.0487 0 +0.01(+15.95%)
Jul 03, 2017 0.0483 0.0483 0.0420 0.0420 4,250 -0.00(-0.94%)
Jun 30, 2017 0.0424 0.0424 0.0424 0.0424 26,800 +0.00(+6.00%)
Jun 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 23, 2017 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jun 21, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 16, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 12, 2017 0.0450 0.0450 0.0450 0 +0.00(+4.65%)
Jun 09, 2017 0.0430 0.0430 0.0430 0.0430 10,000 -0.00(-4.44%)
Jun 08, 2017 0.0350 0.0450 0.0350 0.0450 3,153 +0.00(+0.00%)
Jun 06, 2017 0.0450 0.0450 0.0450 0 +0.01(+13.35%)
Jun 05, 2017 0.0385 0.0400 0.0385 0.0397 45,500 +0.00(+13.43%)
Jun 02, 2017 0.0330 0.0350 0.0330 0.0350 9,685 -0.00(-12.50%)
Jun 01, 2017 0.0350 0.0400 0.0350 0.0400 32,590 +0.00(+3.63%)
May 24, 2017 0.0386 0.0386 0.0386 0 -0.00(-2.28%)
May 23, 2017 0.0350 0.0400 0.0350 0.0395 27,400 -0.00(-1.25%)
May 17, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
May 16, 2017 0.0300 0.0300 0.0300 0.0300 1,999 -0.01(-21.05%)
May 15, 2017 0.0350 0.0380 0.0350 0.0380 28,750 -0.00(-9.52%)
May 12, 2017 0.0370 0.0420 0.0370 0.0420 22,000 +0.00(+7.69%)
May 09, 2017 0.0390 0.0390 0.0390 0 +0.01(+39.29%)
May 08, 2017 0.0300 0.0300 0.0280 0.0280 4,600 -0.01(-30.00%)
May 05, 2017 0.0400 0.0400 0.0400 0.0400 1,050 +0.00(+0.00%)
May 03, 2017 0.0400 0.0400 0.0400 0 +0.01(+22.32%)
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.