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 30, 2020 0.0271 0.0271 0.0260 0.0260 27,438 -0.00(-0.38%)
Apr 29, 2020 0.0261 0.0261 0.0261 0.0261 5,000 +0.00(+0.38%)
Apr 28, 2020 0.0251 0.0310 0.0200 0.0260 75,550 +0.00(+4.84%)
Apr 27, 2020 0.0249 0.0250 0.0190 0.0248 44,800 -0.01(-17.33%)
Apr 24, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+9.09%)
Apr 23, 2020 0.0230 0.0275 0.0230 0.0275 178,795 +0.01(+27.91%)
Apr 22, 2020 0.0220 0.0255 0.0215 0.0215 121,000 -0.00(-2.27%)
Apr 21, 2020 0.0220 0.0220 0.0220 0.0220 15,000 +0.00(+3.29%)
Apr 20, 2020 0.0230 0.0230 0.0213 0.0213 70,500 -0.00(-6.17%)
Apr 17, 2020 0.0223 0.0237 0.0223 0.0227 154,500 -0.00(-6.20%)
Apr 16, 2020 0.0242 0.0242 0.0242 0.0242 8,000 +0.00(+10.50%)
Apr 15, 2020 0.0280 0.0280 0.0219 0.0219 13,500 -0.00(-9.13%)
Apr 14, 2020 0.0235 0.0270 0.0200 0.0241 166,550 +0.00(+12.62%)
Apr 09, 2020 0.0214 0.0214 0.0214 0 +0.00(+1.90%)
Apr 08, 2020 0.0210 0.0210 0.0210 0.0210 4,800 -0.00(-16.00%)
Mar 31, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 30, 2020 0.0290 0.0290 0.0200 0.0200 12,150 -0.00(-10.31%)
Mar 27, 2020 0.0180 0.0223 0.0180 0.0223 21,500 -0.00(-17.41%)
Mar 25, 2020 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0.0250 250 +0.01(+25.00%)
Mar 20, 2020 0.0275 0.0275 0.0200 0.0200 15,000 -0.01(-33.33%)
Mar 18, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Mar 13, 2020 0.0240 0.0240 0.0230 0.0230 99,500 +0.00(+4.55%)
Mar 12, 2020 0.0220 0.0220 0.0220 0.0220 86,000 +0.00(+0.00%)
Mar 10, 2020 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Mar 06, 2020 0.0230 0.0230 0.0230 0 -0.01(-34.10%)
Mar 05, 2020 0.0349 0.0349 0.0349 50 +0.00(+0.00%)
Mar 03, 2020 0.0349 0.0349 0.0349 0 +0.01(+48.51%)
Feb 28, 2020 0.0235 0.0235 0.0235 0 -0.01(-18.97%)
Feb 27, 2020 0.0290 0.0290 0.0290 0.0290 100,000 -0.00(-9.37%)
Feb 25, 2020 0.0320 0.0320 0.0320 0 -0.00(-9.86%)
Feb 24, 2020 0.0305 0.0355 0.0305 0.0355 7,500 +0.00(+14.52%)
Feb 21, 2020 0.0310 0.0310 0.0289 0.0310 98,900 +0.00(+0.00%)
Feb 19, 2020 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
Feb 18, 2020 0.0290 0.0320 0.0264 0.0320 10,750 -0.00(-3.03%)
Feb 14, 2020 0.0330 0.0330 0.0330 0.0330 60,000 +0.01(+32.00%)
Feb 13, 2020 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Feb 11, 2020 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Feb 07, 2020 0.0300 0.0300 0.0300 0.0300 500 +0.00(+17.65%)
Feb 06, 2020 0.0255 0.0255 0.0255 0.0255 1,000 -0.01(-21.54%)
Feb 04, 2020 0.0325 0.0325 0.0325 0 +0.00(+14.04%)
Feb 03, 2020 0.0250 0.0320 0.0250 0.0285 992 +0.00(+14.00%)
Jan 31, 2020 0.0250 0.0250 0.0250 31 +0.00(+0.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 0 -0.00(-12.59%)
Jan 27, 2020 0.0240 0.0286 0.0230 0.0286 6,118 +0.00(+19.17%)
Jan 24, 2020 0.0290 0.0290 0.0240 0.0240 46,000 -0.00(-7.69%)
Jan 23, 2020 0.0290 0.0290 0.0260 0.0260 131,400 +0.00(+13.04%)
Jan 22, 2020 0.0230 0.0230 0.0230 0.0230 7,971 -0.00(-14.18%)
Jan 21, 2020 0.0268 0.0268 0.0268 45 +0.00(+0.00%)
Jan 17, 2020 0.0268 0.0268 0.0268 0.0268 200 +0.00(+5.10%)
Jan 16, 2020 0.0233 0.0257 0.0210 0.0255 22,500 -0.01(-16.94%)
Jan 15, 2020 0.0307 0.0307 0.0307 0.0307 300 +0.00(+9.64%)
Jan 14, 2020 0.0230 0.0280 0.0230 0.0280 31,400 +0.00(+0.00%)
Jan 13, 2020 0.0280 0.0280 0.0280 0.0280 10,000 +0.01(+40.00%)
Jan 10, 2020 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+5.26%)
Jan 08, 2020 0.0190 0.0190 0.0190 0 -0.01(-24.00%)
Jan 07, 2020 0.0250 0.0250 0.0250 0.0250 1,466 +0.00(+0.00%)
Jan 06, 2020 0.0260 0.0284 0.0250 0.0250 20,402 -0.00(-16.39%)
Jan 03, 2020 0.0299 0.0299 0.0299 0.0299 13,000 -0.00(-0.33%)
Jan 02, 2020 0.0295 0.0300 0.0295 0.0300 22,000 +0.00(+5.26%)
Dec 31, 2019 0.0285 0.0285 0.0285 0.0285 5,000 +0.00(+9.62%)
Dec 27, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Dec 24, 2019 0.0260 0.0260 0.0260 0 +0.01(+30.00%)
Dec 23, 2019 0.0170 0.0200 0.0170 0.0200 84,239 -0.00(-9.50%)
Dec 20, 2019 0.0130 0.0221 0.0130 0.0221 48,500 -0.01(-32.00%)
Dec 18, 2019 0.0325 0.0325 0.0325 0 +0.01(+30.00%)
Dec 17, 2019 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-14.09%)
Dec 16, 2019 0.0291 0.0300 0.0291 0.0291 55,000 +0.00(+3.93%)
Dec 12, 2019 0.0280 0.0280 0.0280 0 +0.00(+13.36%)
Dec 10, 2019 0.0247 0.0247 0.0247 0 +0.00(+23.50%)
Dec 09, 2019 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+5.82%)
Dec 06, 2019 0.0200 0.0280 0.0189 0.0189 130,600 -0.00(-5.50%)
Dec 05, 2019 0.0280 0.0280 0.0200 0.0200 9,000 -0.01(-20.32%)
Dec 02, 2019 0.0251 0.0251 0.0251 0 -0.00(-16.33%)
Nov 25, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Nov 22, 2019 0.0337 0.0337 0.0200 0.0200 62,400 +0.00(+0.00%)
Nov 21, 2019 0.0260 0.0274 0.0190 0.0200 8,500 -0.00(-10.71%)
Nov 18, 2019 0.0224 0.0224 0.0224 0 +0.00(+0.00%)
Nov 15, 2019 0.0200 0.0224 0.0180 0.0224 85,200 -0.00(-8.94%)
Nov 12, 2019 0.0246 0.0246 0.0246 0 -0.00(-9.56%)
Nov 11, 2019 0.0272 0.0272 0.0272 0.0272 250 +0.01(+72.15%)
Nov 08, 2019 0.0260 0.0260 0.0158 0.0158 424,500 -0.02(-50.47%)
Nov 07, 2019 0.0319 0.0319 0.0319 0.0319 65,500 +0.01(+34.03%)
Nov 06, 2019 0.0238 0.0238 0.0238 0.0238 10,000 -0.01(-32.00%)
Nov 05, 2019 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-7.89%)
Nov 01, 2019 0.0380 0.0380 0.0380 0 +0.01(+18.75%)
Oct 29, 2019 0.0320 0.0320 0.0320 0 +0.01(+60.00%)
Oct 28, 2019 0.0287 0.0287 0.0196 0.0200 133,000 -0.01(-30.31%)
Oct 25, 2019 0.0287 0.0287 0.0287 0.0287 10,000 +0.00(+0.70%)
Oct 23, 2019 0.0285 0.0285 0.0285 0 -0.00(-0.35%)
Oct 21, 2019 0.0286 0.0286 0.0286 0 -0.00(-4.67%)
Oct 18, 2019 0.0285 0.0300 0.0285 0.0300 75,500 +0.00(+3.45%)
Oct 17, 2019 0.0285 0.0290 0.0285 0.0290 20,000 -0.00(-3.33%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 -0.00(-9.91%)
Oct 10, 2019 0.0333 0.0333 0.0333 0.0333 1,000 -0.00(-4.86%)
Oct 09, 2019 0.0300 0.0350 0.0289 0.0350 183,200 -0.00(-12.50%)
Sep 24, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Sep 23, 2019 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-31.82%)
Sep 18, 2019 0.0440 0.0440 0.0440 0 +0.00(+10.00%)
Sep 17, 2019 0.0400 0.0400 0.0400 0.0400 47,000 -0.01(-12.09%)
Sep 16, 2019 0.0455 0.0455 0.0455 0.0455 10,000 +0.00(+0.22%)
Sep 13, 2019 0.0400 0.0470 0.0400 0.0454 15,800 +0.00(+9.40%)
Sep 06, 2019 0.0415 0.0415 0.0415 0 -0.00(-2.35%)
Sep 03, 2019 0.0425 0.0425 0.0425 0 +0.00(+6.25%)
Aug 30, 2019 0.0400 0.0400 0.0400 0.0400 3,500 +0.00(+1.52%)
Aug 27, 2019 0.0394 0.0394 0.0394 0 -0.00(-5.06%)
Aug 26, 2019 0.0402 0.0415 0.0400 0.0415 267,000 +0.00(+3.75%)
Aug 23, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.01(+18.34%)
Aug 22, 2019 0.0338 0.0338 0.0338 0.0338 1,500 -0.00(-9.87%)
Aug 20, 2019 0.0375 0.0375 0.0375 0 -0.00(-9.64%)
Aug 19, 2019 0.0415 0.0415 0.0415 0.0415 27,800 +0.00(+7.24%)
Aug 16, 2019 0.0387 0.0387 0.0387 0.0387 13,000 -0.00(-3.49%)
Aug 15, 2019 0.0401 0.0401 0.0401 0.0401 7,500 -0.00(-1.72%)
Aug 09, 2019 0.0408 0.0408 0.0408 0 +0.00(+3.82%)
Aug 05, 2019 0.0393 0.0393 0.0393 0 -0.00(-2.96%)
Aug 02, 2019 0.0405 0.0405 0.0405 0.0405 100,000 +0.01(+15.71%)
Jul 31, 2019 0.0350 0.0350 0.0350 0 -0.00(-5.41%)
Jul 30, 2019 0.0406 0.0406 0.0370 0.0370 5,225 -0.00(-7.50%)
Jul 29, 2019 0.0369 0.0400 0.0369 0.0400 40,000 +0.00(+0.00%)
Jul 26, 2019 0.0390 0.0406 0.0390 0.0400 14,000 +0.00(+9.59%)
Jul 18, 2019 0.0365 0.0365 0.0365 0 -0.00(-0.54%)
Jul 16, 2019 0.0367 0.0367 0.0367 0 -0.00(-10.49%)
Jul 15, 2019 0.0400 0.0410 0.0357 0.0410 14,500 +0.00(+7.33%)
Jul 12, 2019 0.0405 0.0405 0.0382 0.0382 29,000 -0.01(-14.35%)
Jul 10, 2019 0.0446 0.0446 0.0446 0 +0.01(+13.49%)
Jul 09, 2019 0.0393 0.0393 0.0393 0.0393 56,064 +0.00(+12.29%)
Jul 08, 2019 0.0350 0.0350 0.0350 0.0350 56,000 -0.01(-14.43%)
Jul 05, 2019 0.0350 0.0409 0.0350 0.0409 6,200 -0.00(-2.62%)
Jul 03, 2019 0.0320 0.0420 0.0320 0.0420 10,400 +0.00(+2.19%)
Jul 02, 2019 0.0350 0.0411 0.0350 0.0411 10,250 +0.00(+0.49%)
Jun 28, 2019 0.0409 0.0409 0.0409 0 +0.00(+2.25%)
Jun 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 24, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 21, 2019 0.0300 0.0342 0.0300 0.0300 42,500 -0.01(-21.05%)
Jun 20, 2019 0.0283 0.0380 0.0283 0.0380 1,250 +0.01(+18.75%)
Jun 19, 2019 0.0320 0.0320 0.0320 0.0320 50,000 -0.00(-3.03%)
Jun 18, 2019 0.0330 0.0330 0.0330 0.0330 8,500 +0.00(+0.00%)
Jun 17, 2019 0.0390 0.0390 0.0330 0.0330 107,000 -0.00(-5.71%)
Jun 14, 2019 0.0336 0.0350 0.0336 0.0350 118,500 -0.00(-10.26%)
Jun 13, 2019 0.0390 0.0390 0.0390 0.0390 1,000 +0.01(+18.18%)
Jun 11, 2019 0.0330 0.0330 0.0330 0 -0.00(-8.33%)
Jun 10, 2019 0.0316 0.0360 0.0270 0.0360 53,000 +0.01(+30.91%)
Jun 07, 2019 0.0275 0.0275 0.0275 0.0275 9,000 -0.01(-19.12%)
Jun 06, 2019 0.0340 0.0340 0.0340 0.0340 250 +0.01(+46.55%)
Jun 04, 2019 0.0232 0.0232 0.0232 0 -0.01(-33.71%)
May 31, 2019 0.0350 0.0350 0.0350 0 +0.00(+14.75%)
May 29, 2019 0.0305 0.0305 0.0305 0 +0.01(+44.55%)
May 28, 2019 0.0211 0.0211 0.0211 0.0211 1,000 -0.01(-39.71%)
May 24, 2019 0.0350 0.0350 0.0350 0.0350 10,500 +0.01(+16.67%)
May 23, 2019 0.0342 0.0342 0.0300 0.0300 108,000 -0.00(-6.25%)
May 22, 2019 0.0320 0.0320 0.0320 0.0320 11,000 -0.00(-10.11%)
May 14, 2019 0.0356 0.0356 0.0356 0 -0.00(-1.11%)
May 13, 2019 0.0360 0.0360 0.0360 0.0360 10,000 +0.01(+20.00%)
May 10, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+15.38%)
May 08, 2019 0.0260 0.0260 0.0260 0 -0.01(-30.85%)
May 07, 2019 0.0376 0.0376 0.0376 0.0376 4,750 +0.00(+4.44%)
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.