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
Last 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 (%)
Jul 31, 2007 0.5400 0.5670 0.5290 0.5400 8,985 +0.04(+7.36%)
Jul 30, 2007 0.5030 0.5600 0.5029 0.5030 21,250 +0.00(+0.80%)
Jul 27, 2007 0.4990 0.4990 0.4990 0.4990 0 +0.00(+0.00%)
Jul 26, 2007 0.4990 0.5384 0.4990 0.4990 36,000 -0.07(-12.72%)
Jul 25, 2007 0.5717 0.5717 0.5282 0.5717 21,000 -0.03(-4.43%)
Jul 24, 2007 0.5982 0.5982 0.5900 0.5982 5,000 +0.05(+8.76%)
Jul 23, 2007 0.5500 0.5836 0.5440 0.5500 107,000 -0.07(-11.86%)
Jul 20, 2007 0.6240 0.6240 0.5563 0.6240 24,000 +0.01(+2.30%)
Jul 19, 2007 0.6100 0.6431 0.5845 0.6100 47,500 +0.03(+4.36%)
Jul 18, 2007 0.5750 0.5845 0.5500 0.5845 243,000 +0.01(+1.65%)
Jul 17, 2007 0.5750 0.5750 0.5750 0.5750 50,000 -0.01(-2.48%)
Jul 16, 2007 0.6205 0.6161 0.5896 0.5896 4,000 -0.03(-4.98%)
Jul 13, 2007 0.5850 0.6205 0.6062 0.6205 22,000 +0.04(+6.07%)
Jul 12, 2007 0.6150 0.5850 0.5850 0.5850 30,000 -0.03(-4.88%)
Jul 11, 2007 0.5900 0.6150 0.5800 0.6150 105,000 +0.03(+4.24%)
Jul 10, 2007 0.5900 0.6200 0.5900 0.5900 5,800 +0.00(+0.60%)
Jul 09, 2007 0.5865 0.6200 0.5865 0.5865 15,500 -0.02(-3.95%)
Jul 06, 2007 0.6106 0.6205 0.5815 0.6106 33,500 +0.04(+6.66%)
Jul 05, 2007 0.5725 0.6062 0.5725 0.5725 18,332 -0.04(-6.15%)
Jul 03, 2007 0.6100 0.6109 0.5965 0.6100 25,500 +0.04(+7.02%)
Jul 02, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 29, 2007 0.5700 0.5710 0.5156 0.5700 79,000 +0.02(+3.45%)
Jun 28, 2007 0.5510 0.6035 0.5400 0.5510 66,000 -0.01(-0.90%)
Jun 27, 2007 0.5560 0.5560 0.5560 0.5560 10,000 -0.02(-2.71%)
Jun 26, 2007 0.5715 0.6095 0.5715 0.5715 4,000 -0.01(-1.47%)
Jun 25, 2007 0.5800 0.6086 0.5800 0.5800 42,000 -0.02(-3.40%)
Jun 22, 2007 0.5950 0.6004 0.6004 0.6004 2,000 +0.01(+0.91%)
Jun 21, 2007 0.5950 0.5950 0.5950 0.5950 2,000 +0.00(+0.00%)
Jun 20, 2007 0.5950 0.6200 0.6200 0.5950 2,500 +0.00(+0.00%)
Jun 19, 2007 0.5950 0.6064 0.5650 0.5950 36,700 +0.00(+0.00%)
Jun 18, 2007 0.5950 0.6063 0.5734 0.5950 28,900 +0.00(+0.00%)
Jun 15, 2007 0.5950 0.5634 0.5540 0.5950 13,000 +0.00(+0.00%)
Jun 14, 2007 0.5950 0.5912 0.5912 0.5950 500 +0.00(+0.00%)
Jun 13, 2007 0.5950 0.5680 0.5383 0.5950 68,000 +0.00(+0.00%)
Jun 12, 2007 0.5950 0.5700 0.5524 0.5950 6,000 +0.00(+0.00%)
Jun 11, 2007 0.5950 0.5950 0.5950 0.5950 0 +0.00(+0.00%)
Jun 08, 2007 0.5950 0.6090 0.5698 0.5950 17,038 +0.04(+6.29%)
Jun 07, 2007 0.5598 0.6000 0.5598 0.5598 33,000 -0.04(-6.07%)
Jun 06, 2007 0.5960 0.6250 0.5700 0.5960 111,750 -0.02(-2.73%)
Jun 05, 2007 0.6127 0.6300 0.5984 0.6127 34,500 +0.01(+2.12%)
Jun 04, 2007 0.6000 0.6247 0.5910 0.6000 34,500 -0.01(-1.64%)
Jun 01, 2007 0.6100 0.6231 0.5940 0.6100 71,900 +0.01(+0.83%)
May 31, 2007 0.6050 0.6250 0.5974 0.6050 38,800 -0.00(-0.21%)
May 30, 2007 0.6063 0.6500 0.5640 0.6063 30,000 -0.00(-0.07%)
May 29, 2007 0.6067 0.6534 0.5900 0.6067 76,000 -0.03(-5.20%)
May 25, 2007 0.6400 0.6400 0.5825 0.6400 17,500 +0.04(+6.67%)
May 24, 2007 0.6550 0.6600 0.6000 0.6000 77,000 -0.06(-8.40%)
May 23, 2007 0.6550 0.6550 0.5951 0.6550 126,800 +0.06(+9.17%)
May 22, 2007 0.6200 0.6459 0.6000 0.6000 47,500 -0.02(-3.23%)
May 21, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 18, 2007 0.6200 0.6512 0.6106 0.6200 104,500 -0.00(-0.32%)
May 17, 2007 0.6220 0.6350 0.6220 0.6220 29,000 -0.01(-2.08%)
May 16, 2007 0.6352 0.6352 0.6181 0.6352 35,000 +0.02(+2.45%)
May 15, 2007 0.6200 0.6450 0.6000 0.6200 22,800 +0.02(+3.33%)
May 14, 2007 0.6000 0.6424 0.6000 0.6000 53,700 -0.02(-2.76%)
May 11, 2007 0.6170 0.6305 0.5955 0.6170 124,000 +0.03(+4.54%)
May 10, 2007 0.5902 0.6595 0.5902 0.5902 29,250 -0.04(-6.94%)
May 09, 2007 0.6342 0.6342 0.6342 0.6342 4,000 +0.01(+1.29%)
May 08, 2007 0.6261 0.6298 0.5960 0.6261 15,500 +0.00(+0.18%)
May 07, 2007 0.6250 0.6350 0.5900 0.6250 35,000 +0.03(+5.04%)
May 04, 2007 0.5950 0.6300 0.5730 0.5950 163,000 -0.01(-2.30%)
May 03, 2007 0.6090 0.6603 0.5790 0.6090 47,910 +0.00(+0.16%)
May 02, 2007 0.6080 0.6300 0.5834 0.6080 25,375 +0.04(+6.99%)
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.