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 )

0.0099 -0.0005 (-4.81%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 17, 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 (%)
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%)
May 02, 2017 0.0327 0.0327 0.0327 0.0327 15,000 -0.01(-22.14%)
Apr 20, 2017 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Apr 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 13, 2017 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Apr 12, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+11.11%)
Apr 11, 2017 0.0360 0.0360 0.0360 0.0360 60,000 -0.01(-18.55%)
Apr 10, 2017 0.0325 0.0442 0.0320 0.0442 10,750 -0.00(-4.12%)
Apr 07, 2017 0.0340 0.0461 0.0340 0.0461 15,250 +0.00(+0.00%)
Apr 06, 2017 0.0350 0.0461 0.0350 0.0461 2,250 +0.00(+0.22%)
Apr 04, 2017 0.0460 0.0460 0.0460 0 -0.00(-0.22%)
Apr 03, 2017 0.0461 0.0461 0.0461 0.0461 250 +0.01(+28.06%)
Mar 28, 2017 0.0360 0.0360 0.0360 0 -0.01(-21.40%)
Mar 24, 2017 0.0458 0.0458 0.0458 0 -0.00(-2.55%)
Mar 23, 2017 0.0470 0.0470 0.0470 0.0470 10,000 +0.00(+2.62%)
Mar 21, 2017 0.0458 0.0458 0.0458 0 -0.00(-0.87%)
Mar 17, 2017 0.0462 0.0462 0.0462 0 +0.01(+15.50%)
Mar 16, 2017 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-9.71%)
Mar 15, 2017 0.0450 0.0450 0.0370 0.0443 20,250 -0.00(-3.28%)
Mar 14, 2017 0.0350 0.0458 0.0350 0.0458 18,750 -0.00(-7.85%)
Mar 13, 2017 0.0360 0.0497 0.0360 0.0497 18,247 +0.00(+1.43%)
Mar 10, 2017 0.0407 0.0490 0.0407 0.0490 13,250 +0.00(+2.08%)
Mar 09, 2017 0.0400 0.0480 0.0400 0.0480 12,000 +0.00(+6.90%)
Mar 08, 2017 0.0449 0.0449 0.0449 0.0449 20,000 +0.00(+9.51%)
Mar 07, 2017 0.0410 0.0410 0.0410 0.0410 27,000 -0.00(-8.89%)
Mar 06, 2017 0.0450 0.0450 0.0450 0.0450 250 +0.01(+25.00%)
Mar 03, 2017 0.0380 0.0380 0.0360 0.0360 200,000 -0.01(-28.00%)
Mar 02, 2017 0.0380 0.0500 0.0380 0.0500 14,250 +0.01(+12.36%)
Mar 01, 2017 0.0450 0.0450 0.0445 0.0445 26,000 -0.00(-3.26%)
Feb 27, 2017 0.0460 0.0460 0.0460 0 +0.00(+0.22%)
Feb 24, 2017 0.0459 0.0459 0.0459 0.0459 700 +0.00(+11.95%)
Feb 22, 2017 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Feb 16, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 07, 2017 0.0420 0.0500 0.0410 0.0500 30,250 +0.00(+0.00%)
Feb 06, 2017 0.0410 0.0500 0.0410 0.0500 11,500 +0.00(+5.71%)
Feb 03, 2017 0.0473 0.0480 0.0417 0.0473 23,500 -0.00(-1.46%)
Feb 02, 2017 0.0480 0.0480 0.0473 0.0480 12,000 +0.01(+16.22%)
Feb 01, 2017 0.0413 0.0413 0.0413 0.0413 63,498 -0.01(-13.96%)
Jan 31, 2017 0.0413 0.0480 0.0413 0.0480 30,000 +0.00(+2.56%)
Jan 27, 2017 0.0468 0.0468 0.0468 0 +0.01(+13.04%)
Jan 24, 2017 0.0414 0.0414 0.0414 0 -0.00(-10.78%)
Jan 23, 2017 0.0470 0.0470 0.0413 0.0464 29,000 -0.00(-1.28%)
Jan 20, 2017 0.0413 0.0470 0.0413 0.0470 10,658 +0.00(+9.56%)
Jan 19, 2017 0.0429 0.0429 0.0429 0.0429 1,000 -0.00(-0.46%)
Jan 13, 2017 0.0431 0.0431 0.0431 0 +0.00(+1.65%)
Jan 11, 2017 0.0424 0.0424 0.0424 0 -0.00(-9.79%)
Jan 09, 2017 0.0470 0.0470 0.0470 0 +0.01(+18.99%)
Jan 04, 2017 0.0395 0.0395 0.0395 0 +0.00(+0.00%)
Dec 30, 2016 0.0395 0.0395 0.0395 0 -0.00(-1.25%)
Dec 29, 2016 0.0412 0.0412 0.0400 0.0400 209,500 +0.00(+1.27%)
Dec 28, 2016 0.0375 0.0395 0.0375 0.0395 39,000 +0.00(+5.33%)
Dec 27, 2016 0.0401 0.0440 0.0375 0.0375 70,000 +0.01(+20.97%)
Dec 23, 2016 0.0310 0.0310 0.0310 0 -0.01(-14.36%)
Dec 21, 2016 0.0362 0.0362 0.0362 0 -0.00(-9.50%)
Dec 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 16, 2016 0.0400 0.0423 0.0400 0.0400 146,301 -0.00(-11.11%)
Dec 14, 2016 0.0450 0.0450 0.0450 0 -0.01(-16.67%)
Dec 12, 2016 0.0540 0.0540 0.0540 0 +0.00(+6.93%)
Dec 09, 2016 0.0405 0.0505 0.0405 0.0505 6,300 -0.01(-12.93%)
Dec 08, 2016 0.0530 0.0580 0.0360 0.0580 448,600 +0.00(+0.00%)
Dec 07, 2016 0.0580 0.0580 0.0580 0.0580 1,000 -0.01(-15.94%)
Dec 02, 2016 0.0690 0.0690 0.0690 0 +0.02(+27.78%)
Nov 23, 2016 0.0540 0.0540 0.0540 0 -0.00(-0.74%)
Nov 22, 2016 0.0650 0.0650 0.0544 0.0544 13,000 -0.02(-24.44%)
Nov 21, 2016 0.0557 0.0720 0.0557 0.0720 1,250 -0.00(-4.00%)
Nov 18, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.54%)
Nov 15, 2016 0.0746 0.0746 0.0746 0 +0.02(+31.06%)
Nov 14, 2016 0.0700 0.0712 0.0569 0.0569 110,200 -0.01(-18.69%)
Nov 10, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 07, 2016 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Nov 02, 2016 0.0680 0.0680 0.0680 0 +0.00(+1.49%)
Nov 01, 2016 0.0635 0.0670 0.0635 0.0670 500 +0.01(+11.85%)
Oct 28, 2016 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Oct 25, 2016 0.0599 0.0599 0.0599 0 -0.00(-2.44%)
Oct 24, 2016 0.0614 0.0614 0.0614 0.0614 2,000 -0.00(-5.54%)
Oct 19, 2016 0.0650 0.0650 0.0650 0 +0.01(+16.07%)
Oct 18, 2016 0.0544 0.0600 0.0544 0.0560 11,250 -0.00(-6.35%)
Oct 14, 2016 0.0598 0.0598 0.0598 0 -0.00(-0.33%)
Oct 13, 2016 0.0590 0.0600 0.0590 0.0600 90,000 +0.00(+9.09%)
Oct 11, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 10, 2016 0.0500 0.0600 0.0500 0.0600 11,450 -0.01(-12.02%)
Oct 07, 2016 0.0670 0.0682 0.0620 0.0682 205,251 +0.00(+1.79%)
Oct 06, 2016 0.0700 0.0700 0.0670 0.0670 126,400 -0.00(-4.29%)
Oct 05, 2016 0.0695 0.0700 0.0670 0.0700 305,500 +0.02(+45.83%)
Oct 04, 2016 0.0640 0.0640 0.0480 0.0480 17,000 -0.02(-30.23%)
Oct 03, 2016 0.0700 0.0700 0.0688 0.0688 7,000 -0.00(-1.43%)
Sep 30, 2016 0.0560 0.0698 0.0560 0.0698 87,000 +0.01(+8.55%)
Sep 29, 2016 0.0523 0.0643 0.0523 0.0643 1,250 -0.00(-1.98%)
Sep 28, 2016 0.0656 0.0656 0.0656 0.0656 0 +0.00(+0.00%)
Sep 27, 2016 0.0656 0.0656 0.0656 0.0656 0 +0.00(+0.00%)
Sep 26, 2016 0.0600 0.0656 0.0506 0.0656 2,750 +0.00(+5.81%)
Sep 23, 2016 0.0559 0.0620 0.0444 0.0620 10,750 +0.01(+21.33%)
Sep 22, 2016 0.0490 0.0512 0.0330 0.0511 60,500 -0.00(-5.72%)
Sep 20, 2016 0.0542 0.0542 0.0542 0 +0.01(+27.77%)
Sep 19, 2016 0.0424 0.0424 0.0424 0.0424 666 +0.00(+5.26%)
Sep 16, 2016 0.0403 0.0403 0.0403 0.0403 1,239 -0.01(-19.40%)
Sep 15, 2016 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-0.79%)
Sep 14, 2016 0.0504 0.0504 0.0504 0.0504 7,000 -0.01(-11.58%)
Sep 08, 2016 0.0570 0.0570 0.0570 0 -0.00(-7.17%)
Sep 06, 2016 0.0614 0.0614 0.0614 0 +0.00(+4.96%)
Sep 01, 2016 0.0585 0.0585 0.0585 0 -0.00(-6.10%)
Aug 30, 2016 0.0623 0.0623 0.0623 0 +0.02(+41.59%)
Aug 29, 2016 0.0586 0.0665 0.0440 0.0440 791,999 -0.02(-27.51%)
Aug 25, 2016 0.0607 0.0607 0.0607 0 -0.00(-6.62%)
Aug 24, 2016 0.0629 0.0650 0.0530 0.0650 32,000 -0.01(-7.14%)
Aug 22, 2016 0.0700 0.0700 0.0700 0 +0.00(+4.17%)
Aug 19, 2016 0.0673 0.0698 0.0672 0.0672 39,250 -0.00(-6.15%)
Aug 18, 2016 0.0700 0.0716 0.0570 0.0716 17,550 +0.00(+0.70%)
Aug 17, 2016 0.0711 0.0749 0.0690 0.0711 63,900 -0.00(-0.14%)
Aug 16, 2016 0.0649 0.0750 0.0590 0.0712 8,850 +0.00(+0.42%)
Aug 15, 2016 0.0602 0.0709 0.0602 0.0709 2,250 +0.00(+3.35%)
Aug 12, 2016 0.0625 0.0686 0.0581 0.0686 37,250 +0.01(+10.47%)
Aug 09, 2016 0.0621 0.0621 0.0621 0 -0.00(-1.27%)
Aug 08, 2016 0.0581 0.0677 0.0581 0.0629 9,250 +0.00(+4.83%)
Aug 05, 2016 0.0733 0.0733 0.0550 0.0600 11,500 -0.00(-6.40%)
Aug 04, 2016 0.0702 0.0742 0.0641 0.0641 1,500 -0.00(-3.32%)
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.