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 (TSV: RG )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 9:30 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, 2009 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Jul 30, 2009 0.1200 0.1250 0.1200 0.1250 6,480 +0.01(+4.17%)
Jul 29, 2009 0.1300 0.1300 0.1200 0.1200 14,000 -0.02(-11.11%)
Jul 28, 2009 0.1250 0.1350 0.1150 0.1350 107,000 +0.03(+22.73%)
Jul 27, 2009 0.1100 0.1100 0.1100 0.1100 57,000 -0.01(-8.33%)
Jul 24, 2009 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+4.35%)
Jul 23, 2009 0.1200 0.1250 0.1150 0.1150 266,400 -0.00(-4.17%)
Jul 22, 2009 0.1050 0.1200 0.1050 0.1200 10,500 +0.01(+14.29%)
Jul 21, 2009 0.1050 0.1100 0.1050 0.1050 30,134 -0.01(-8.70%)
Jul 20, 2009 0.1150 0.1150 0.1150 0.1150 13,000 -0.00(-4.17%)
Jul 17, 2009 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Jul 16, 2009 0.1150 0.1200 0.1100 0.1200 116,000 +0.00(+0.00%)
Jul 15, 2009 0.1050 0.1200 0.1050 0.1200 5,000 +0.02(+20.00%)
Jul 14, 2009 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+5.26%)
Jul 13, 2009 0.1100 0.1100 0.0950 0.0950 34,550 -0.01(-13.64%)
Jul 10, 2009 0.1100 0.1100 0.1100 0.1100 100,000 +0.01(+10.00%)
Jul 09, 2009 0.1050 0.1050 0.1000 0.1000 59,000 -0.01(-9.09%)
Jul 08, 2009 0.1100 0.1100 0.1050 0.1100 163,000 +0.00(+0.00%)
Jul 07, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 06, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Jul 03, 2009 0.1100 0.1150 0.1100 0.1100 59,900 +0.00(+0.00%)
Jul 02, 2009 0.1100 0.1150 0.1100 0.1100 59,900 +0.00(+0.00%)
Jun 30, 2009 0.1150 0.1200 0.1100 0.1100 241,334 -0.01(-12.00%)
Jun 29, 2009 0.1200 0.1600 0.1200 0.1250 386,955 +0.01(+13.64%)
Jun 26, 2009 0.1150 0.1150 0.1100 0.1100 25,000 +0.00(+0.00%)
Jun 25, 2009 0.1000 0.1100 0.1000 0.1100 30,000 +0.01(+10.00%)
Jun 24, 2009 0.0950 0.1050 0.0950 0.1000 758,752 +0.00(+0.00%)
Jun 23, 2009 0.1050 0.1050 0.1000 0.1000 398,000 -0.00(-4.76%)
Jun 22, 2009 0.1100 0.1200 0.1050 0.1050 107,000 +0.00(+0.00%)
Jun 19, 2009 0.1100 0.1100 0.1050 0.1050 100,500 -0.01(-12.50%)
Jun 18, 2009 0.1200 0.1250 0.1100 0.1200 40,958 +0.01(+9.09%)
Jun 17, 2009 0.1100 0.1100 0.1100 0.1100 233,500 +0.01(+4.76%)
Jun 16, 2009 0.1100 0.1100 0.1050 0.1050 39,000 +0.00(+0.00%)
Jun 15, 2009 0.1100 0.1100 0.1050 0.1050 153,500 -0.01(-8.70%)
Jun 12, 2009 0.1300 0.1350 0.1050 0.1150 154,442 -0.01(-8.00%)
Jun 11, 2009 0.1250 0.1250 0.1250 0.1250 13,000 +0.01(+13.64%)
Jun 10, 2009 0.1300 0.1300 0.1100 0.1100 142,300 -0.03(-18.52%)
Jun 09, 2009 0.1200 0.1350 0.1100 0.1350 21,850 +0.03(+22.73%)
Jun 08, 2009 0.1050 0.1200 0.1050 0.1100 58,200 +0.01(+4.76%)
Jun 05, 2009 0.1100 0.1100 0.1050 0.1050 72,100 -0.01(-4.55%)
Jun 04, 2009 0.1100 0.1200 0.1100 0.1100 25,500 +0.01(+4.76%)
Jun 03, 2009 0.1200 0.1200 0.1050 0.1050 50,000 -0.01(-4.55%)
Jun 02, 2009 0.1100 0.1150 0.1100 0.1100 170,000 +0.00(+0.00%)
Jun 01, 2009 0.1200 0.1300 0.1050 0.1100 360,500 -0.01(-4.35%)
May 29, 2009 0.1100 0.1200 0.1050 0.1150 130,840 +0.01(+9.52%)
May 28, 2009 0.1100 0.1100 0.1050 0.1050 18,000 -0.01(-4.55%)
May 27, 2009 0.1150 0.1150 0.1100 0.1100 33,500 -0.01(-4.35%)
May 26, 2009 0.1150 0.1200 0.1100 0.1150 94,000 +0.00(+0.00%)
May 25, 2009 0.1050 0.1350 0.1000 0.1150 1,697,100 +0.01(+15.00%)
May 22, 2009 0.0950 0.1000 0.0900 0.1000 236,500 +0.01(+11.11%)
May 21, 2009 0.1000 0.1000 0.0900 0.0900 35,000 -0.01(-10.00%)
May 20, 2009 0.0900 0.1000 0.0900 0.1000 83,000 +0.01(+11.11%)
May 19, 2009 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
May 15, 2009 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
May 14, 2009 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
May 13, 2009 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
May 12, 2009 0.1000 0.1050 0.0950 0.0950 37,000 +0.00(+0.00%)
May 11, 2009 0.0950 0.0950 0.0900 0.0950 44,100 +0.00(+0.00%)
May 08, 2009 0.0900 0.1000 0.0900 0.0950 116,000 +0.01(+11.76%)
May 07, 2009 0.0850 0.0850 0.0850 0.0850 3,500 -0.00(-5.56%)
May 06, 2009 0.0850 0.0900 0.0800 0.0900 28,000 -0.01(-5.26%)
May 05, 2009 0.0850 0.0950 0.0850 0.0950 63,000 +0.01(+5.56%)
May 04, 2009 0.0850 0.0900 0.0850 0.0900 20,500 +0.00(+0.00%)
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.