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 )

0.0139 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 30, 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 (%)
Aug 31, 2015 0.0241 0.0241 0.0241 0.0241 2,500 -0.00(-12.68%)
Aug 28, 2015 0.0276 0.0276 0.0276 0.0276 5,000 +0.00(+0.00%)
Aug 26, 2015 0.0276 0.0276 0.0276 0 -0.00(-12.66%)
Aug 25, 2015 0.0316 0.0316 0.0316 0.0316 5,000 -0.00(-10.48%)
Aug 24, 2015 0.0352 0.0353 0.0352 0.0353 3,000 +0.01(+26.52%)
Aug 21, 2015 0.0280 0.0280 0.0279 0.0279 5,000 +0.00(+0.00%)
Aug 20, 2015 0.0279 0.0279 0.0279 0.0279 5,000 +0.00(+0.36%)
Aug 19, 2015 0.0278 0.0278 0.0278 0.0278 4,500 -0.00(-0.36%)
Aug 17, 2015 0.0279 0.0279 0.0279 0 +0.00(+15.29%)
Aug 14, 2015 0.0242 0.0242 0.0242 0.0242 10,000 -0.00(-14.18%)
Aug 12, 2015 0.0282 0.0282 0.0282 0 +0.00(+1.08%)
Aug 11, 2015 0.0279 0.0279 0.0279 0.0279 5,000 -0.00(-0.71%)
Aug 10, 2015 0.0279 0.0281 0.0219 0.0281 5,250 +0.00(+1.08%)
Aug 07, 2015 0.0278 0.0278 0.0278 0.0278 5,000 +0.00(+0.00%)
Aug 06, 2015 0.0278 0.0278 0.0278 0.0278 5,000 +0.00(+0.00%)
Aug 05, 2015 0.0279 0.0279 0.0278 0.0278 10,000 -0.00(-0.36%)
Aug 04, 2015 0.0279 0.0279 0.0279 0.0279 10,000 -0.00(-0.36%)
Aug 03, 2015 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+0.00%)
Jul 31, 2015 0.0280 0.0280 0.0280 0.0280 10,000 -0.00(-0.36%)
Jul 30, 2015 0.0281 0.0281 0.0281 0.0281 15,500 +0.00(+15.16%)
Jul 29, 2015 0.0244 0.0244 0.0244 0.0244 5,000 +0.00(+0.41%)
Jul 27, 2015 0.0243 0.0243 0.0243 0 -0.00(-13.52%)
Jul 23, 2015 0.0281 0.0281 0.0281 0 +0.00(+0.00%)
Jul 22, 2015 0.0281 0.0281 0.0281 0.0281 10,000 -0.00(-0.35%)
Jul 20, 2015 0.0282 0.0282 0.0282 0 +0.00(+0.00%)
Jul 16, 2015 0.0282 0.0282 0.0282 0 +0.00(+6.42%)
Jul 14, 2015 0.0265 0.0265 0.0265 0 -0.00(-7.34%)
Jul 10, 2015 0.0286 0.0286 0.0286 0 +0.00(+14.40%)
Jul 07, 2015 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Jul 06, 2015 0.0248 0.0270 0.0248 0.0270 258,000 +0.01(+94.24%)
Jul 02, 2015 0.0139 0.0139 0.0139 0 -0.01(-44.62%)
Jun 30, 2015 0.0251 0.0251 0.0251 0 -0.00(-1.18%)
Jun 17, 2015 0.0254 0.0254 0.0254 0 -0.00(-13.01%)
Jun 15, 2015 0.0292 0.0292 0.0292 0 -0.00(-0.68%)
Jun 11, 2015 0.0294 0.0294 0.0294 0 +0.00(+15.75%)
Jun 10, 2015 0.0153 0.0254 0.0150 0.0254 80,250 -0.00(-13.61%)
Jun 09, 2015 0.0294 0.0294 0.0294 0.0294 500 +0.02(+167.27%)
Jun 08, 2015 0.0111 0.0111 0.0110 0.0110 35,000 -0.01(-45.00%)
Jun 05, 2015 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-31.27%)
Jun 03, 2015 0.0291 0.0291 0.0291 0 +0.00(+0.00%)
May 29, 2015 0.0291 0.0291 0.0291 0 +0.00(+7.78%)
May 27, 2015 0.0270 0.0270 0.0270 0 -0.00(-8.78%)
May 21, 2015 0.0296 0.0296 0.0296 0 -0.00(-1.00%)
May 18, 2015 0.0299 0.0299 0.0299 0 -0.00(-0.66%)
May 13, 2015 0.0301 0.0301 0.0301 0 -0.00(-11.47%)
May 07, 2015 0.0340 0.0340 0.0340 0 -0.00(-0.58%)
May 06, 2015 0.0342 0.0342 0.0342 0.0342 500 +0.01(+66.75%)
May 05, 2015 0.0223 0.0223 0.0205 0.0205 11,700 -0.01(-39.85%)
Apr 30, 2015 0.0341 0.0341 0.0341 0 -0.00(-0.29%)
Apr 29, 2015 0.0342 0.0342 0.0342 0.0342 2,500 +0.00(+0.29%)
Apr 28, 2015 0.0220 0.0341 0.0220 0.0341 4,700 -0.00(-10.26%)
Apr 27, 2015 0.0380 0.0380 0.0380 0.0380 2,500 +0.00(+12.43%)
Apr 24, 2015 0.0338 0.0338 0.0338 0.0338 12,500 +0.00(+0.30%)
Apr 22, 2015 0.0337 0.0337 0.0337 0 +0.00(+0.00%)
Apr 20, 2015 0.0337 0.0337 0.0337 0 +0.00(+2.12%)
Apr 15, 2015 0.0330 0.0330 0.0330 0 -0.00(-0.30%)
Apr 14, 2015 0.0180 0.0331 0.0180 0.0331 8,580 +0.00(+14.53%)
Apr 13, 2015 0.0220 0.0289 0.0140 0.0289 20,330 -0.00(-12.16%)
Apr 10, 2015 0.0329 0.0329 0.0329 0.0329 2,500 -0.00(-0.30%)
Apr 08, 2015 0.0330 0.0330 0.0330 0 -0.00(-0.30%)
Apr 07, 2015 0.0195 0.0331 0.0195 0.0331 4,500 +0.00(+0.30%)
Apr 06, 2015 0.0200 0.0330 0.0200 0.0330 1,750 +0.00(+0.61%)
Apr 01, 2015 0.0328 0.0328 0.0328 0 +0.00(+0.31%)
Mar 31, 2015 0.0325 0.0327 0.0250 0.0327 3,750 +0.00(+0.31%)
Mar 30, 2015 0.0326 0.0326 0.0326 0.0326 2,500 -0.00(-0.91%)
Mar 27, 2015 0.0329 0.0329 0.0329 0.0329 3,350 +0.00(+0.61%)
Mar 20, 2015 0.0327 0.0327 0.0327 0 -0.00(-9.92%)
Mar 13, 2015 0.0363 0.0363 0.0363 0 +0.00(+10.67%)
Mar 09, 2015 0.0328 0.0328 0.0328 0 -0.00(-10.63%)
Mar 06, 2015 0.0251 0.0367 0.0251 0.0367 3,250 +0.00(+11.21%)
Mar 02, 2015 0.0330 0.0330 0.0330 0 +0.00(+13.40%)
Feb 27, 2015 0.0200 0.0291 0.0200 0.0291 25,250 +0.00(+0.34%)
Feb 26, 2015 0.0200 0.0290 0.0200 0.0290 12,000 -0.00(-12.65%)
Feb 25, 2015 0.0332 0.0332 0.0332 0.0332 250 +0.01(+32.80%)
Feb 24, 2015 0.0219 0.0328 0.0250 0.0250 25,650 -0.01(-24.01%)
Feb 23, 2015 0.0329 0.0329 0.0329 0.0329 5,000 +0.00(+16.05%)
Feb 20, 2015 0.0290 0.0290 0.0284 0.0284 3,250 -0.00(-0.53%)
Feb 19, 2015 0.0285 0.0285 0.0285 0.0285 15,590 +0.00(+14.00%)
Feb 13, 2015 0.0250 0.0250 0.0250 0 -0.00(-12.89%)
Feb 12, 2015 0.0287 0.0287 0.0287 0.0287 50,000 -0.00(-1.03%)
Feb 09, 2015 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Feb 06, 2015 0.0292 0.0292 0.0250 0.0250 2,700 +0.00(+0.00%)
Feb 04, 2015 0.0250 0.0250 0.0250 0 -0.01(-23.08%)
Jan 30, 2015 0.0325 0.0325 0.0325 0 -0.00(-1.22%)
Jan 29, 2015 0.0329 0.0329 0.0329 0.0329 2,500 -0.00(-0.90%)
Jan 27, 2015 0.0332 0.0332 0.0332 0 +0.00(+0.30%)
Jan 26, 2015 0.0331 0.0331 0.0331 0.0331 2,500 -0.00(-0.60%)
Jan 22, 2015 0.0333 0.0333 0.0333 0 -0.00(-2.63%)
Jan 16, 2015 0.0342 0.0342 0.0342 0 -0.00(-0.58%)
Jan 15, 2015 0.0222 0.0344 0.0222 0.0344 10,250 +0.00(+5.85%)
Jan 09, 2015 0.0325 0.0325 0.0325 0 -0.00(-6.34%)
Jan 08, 2015 0.0347 0.0347 0.0347 0.0347 2,500 +0.00(+0.29%)
Jan 07, 2015 0.0346 0.0346 0.0346 0.0346 5,000 -0.00(-1.70%)
Dec 31, 2014 0.0352 0.0352 0.0352 10,260 +0.00(+0.00%)
Dec 30, 2014 0.0352 0.0352 0.0352 0.0352 250 +0.00(+14.29%)
Dec 29, 2014 0.0308 0.0308 0.0288 0.0308 4,375 -0.00(-12.50%)
Dec 19, 2014 0.0352 0.0352 0.0352 0 +0.02(+120.00%)
Dec 18, 2014 0.0309 0.0352 0.0160 0.0160 111,800 -0.02(-57.33%)
Dec 16, 2014 0.0375 0.0375 0.0375 0 +0.01(+20.58%)
Dec 12, 2014 0.0311 0.0311 0.0311 0 -0.00(-0.32%)
Dec 10, 2014 0.0312 0.0312 0.0312 0 -0.00(-0.32%)
Dec 09, 2014 0.0313 0.0313 0.0313 0.0313 500 -0.00(-0.32%)
Dec 03, 2014 0.0200 0.0124 0.0314 22,000 -0.00(-12.05%)
Dec 02, 2014 0.0243 0.0357 0.0243 0.0357 33,250 -0.00(-0.28%)
Dec 01, 2014 0.0358 0.0358 0.0358 0.0358 2,500 -0.00(-0.83%)
Nov 25, 2014 0.0361 0.0361 0.0361 0 +0.00(+1.69%)
Nov 24, 2014 0.0361 0.0361 0.0355 0.0355 1,750 +0.00(+9.23%)
Nov 21, 2014 0.0325 0.0325 0.0325 0.0325 52,050 -0.01(-19.55%)
Nov 18, 2014 0.0404 0.0404 0.0404 0 -0.00(-0.25%)
Nov 14, 2014 0.0405 0.0405 0.0405 0 +0.00(+0.50%)
Nov 13, 2014 0.0403 0.0403 0.0403 0.0403 500 +0.02(+61.20%)
Nov 12, 2014 0.0400 0.0400 0.0250 0.0250 26,500 -0.03(-50.00%)
Nov 07, 2014 0.0500 0.0500 0.0500 0 +0.02(+67.22%)
Nov 06, 2014 0.0299 0.0299 0.0299 0.0299 5,000 -0.01(-26.72%)
Nov 05, 2014 0.0500 0.0500 0.0408 0.0408 3,000 -0.01(-18.40%)
Nov 04, 2014 0.0500 0.0500 0.0500 0.0500 1,373,000 +0.03(+138.10%)
Nov 03, 2014 0.0315 0.0315 0.0210 0.0210 7,500 -0.01(-40.00%)
Oct 31, 2014 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+25.00%)
Oct 30, 2014 0.0280 0.0280 0.0280 0.0280 20,000 -0.01(-30.00%)
Oct 28, 2014 0.0400 0.0400 0.0400 0 -0.00(-1.72%)
Oct 24, 2014 0.0407 0.0407 0.0407 0 +0.00(+0.25%)
Oct 23, 2014 0.0406 0.0406 0.0406 0.0406 1,500 -0.00(-9.78%)
Oct 22, 2014 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+11.11%)
Oct 17, 2014 0.0405 0.0405 0.0405 0.0405 1,500 +0.00(+0.25%)
Oct 15, 2014 0.0403 0.0403 0.0403 0.0404 7,700 -0.00(-10.62%)
Oct 10, 2014 0.0452 0.0452 0.0452 0 -0.00(-0.44%)
Oct 09, 2014 0.0453 0.0453 0.0454 46,500 +0.00(+0.22%)
Oct 08, 2014 0.0453 0.0453 0.0453 0.0453 1,500 +0.01(+36.86%)
Oct 06, 2014 0.0331 0.0331 0.0331 0 -0.01(-26.44%)
Oct 03, 2014 0.0306 0.0450 0.0306 0.0450 12,000 -0.00(-0.88%)
Oct 02, 2014 0.0308 0.0454 0.0308 0.0454 1,250 +0.01(+36.75%)
Oct 01, 2014 0.0332 0.0453 0.0332 0.0332 6,600 -0.01(-27.19%)
Sep 25, 2014 0.0456 0.0456 0.0456 0 +0.01(+47.10%)
Sep 22, 2014 0.0310 0.0310 0.0310 0 -0.02(-38.86%)
Sep 17, 2014 0.0507 0.0507 0.0507 0 +0.02(+63.55%)
Sep 16, 2014 0.0385 0.0385 0.0310 0.0310 123,700 -0.02(-38.25%)
Sep 12, 2014 0.0502 0.0502 0.0502 0 +0.00(+9.37%)
Sep 11, 2014 0.0459 0.0459 0.0459 0.0459 1,500 -0.00(-0.22%)
Sep 10, 2014 0.0332 0.0460 0.0332 0.0460 24,000 +0.00(+0.22%)
Sep 09, 2014 0.0459 0.0459 0.0459 0.0459 2,500 -0.00(-1.08%)
Sep 05, 2014 0.0464 0.0464 0.0464 0 +0.00(+0.00%)
Sep 04, 2014 0.0360 0.0464 0.0360 0.0464 106,250 +0.01(+19.28%)
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.