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 30, 2023 0.0210 0 +0.00(+20.00%)
Aug 29, 2023 0.0189 0.0189 0.0148 0.0175 72,600 -0.00(-12.50%)
Aug 23, 2023 0.0200 0 +0.00(+28.21%)
Aug 22, 2023 0.0155 0.0156 0.0150 0.0156 227,524 -0.00(-19.17%)
Aug 15, 2023 0.0193 0 +0.00(+5.46%)
Aug 14, 2023 0.0183 0.0183 0.0183 0.0183 6,000 -0.00(-18.67%)
Aug 11, 2023 0.0220 0.0225 0.0220 0.0225 78,000 +0.00(+17.80%)
Aug 09, 2023 0.0191 10,000 -0.00(-4.50%)
Aug 04, 2023 0.0200 0 -0.00(-2.91%)
Aug 02, 2023 0.0206 0 -0.00(-2.37%)
Aug 01, 2023 0.0211 0.0211 0.0211 0.0211 300 +0.00(+12.83%)
Jul 28, 2023 0.0187 0 +0.00(+2.19%)
Jul 27, 2023 0.0155 0.0183 0.0155 0.0183 34,100 -0.00(-18.67%)
Jul 25, 2023 0.0225 0 +0.00(+0.00%)
Jul 21, 2023 0.0225 0 +0.00(+22.95%)
Jul 19, 2023 0.0183 0 +0.00(+7.65%)
Jul 18, 2023 0.0170 0.0170 0.0170 0.0170 37,000 +0.00(+13.33%)
Jul 17, 2023 0.0150 0.0150 0.0150 0.0150 500 -0.00(-18.92%)
Jul 14, 2023 0.0153 0.0197 0.0153 0.0185 44,100 -0.00(-4.15%)
Jul 13, 2023 0.0193 0.0193 0.0193 0.0193 100 +0.00(+22.15%)
Jul 12, 2023 0.0158 0.0158 0.0158 0.0158 8,750 -0.01(-29.78%)
Jul 06, 2023 0.0225 0 +0.00(+13.07%)
Jun 30, 2023 0.0199 0 -0.00(-11.56%)
Jun 26, 2023 0.0225 0 +0.00(+25.00%)
Jun 22, 2023 0.0180 0 -0.00(-13.46%)
Jun 21, 2023 0.0150 0.0208 0.0150 0.0208 2,123 -0.00(-5.45%)
Jun 07, 2023 0.0220 0 +0.01(+30.95%)
Jun 05, 2023 0.0168 0 -0.01(-25.00%)
May 22, 2023 0.0224 0 -0.00(-0.44%)
May 19, 2023 0.0225 0.0225 0.0225 0.0225 60,000 +0.01(+102.70%)
May 18, 2023 0.0200 0.0200 0.0111 0.0111 28,750 -0.01(-41.27%)
May 17, 2023 0.0189 0.0189 0.0189 0.0189 10,571 -0.00(-2.07%)
May 15, 2023 0.0193 0 -0.00(-14.22%)
May 03, 2023 0.0225 0 +0.00(+11.94%)
May 02, 2023 0.0200 0.0225 0.0200 0.0201 214,800 +0.00(+15.52%)
May 01, 2023 0.0200 0.0200 0.0174 0.0174 25,820 +0.00(+0.00%)
Apr 24, 2023 0.0174 0 -0.01(-22.32%)
Apr 12, 2023 0.0224 0 +0.00(+17.89%)
Apr 11, 2023 0.0190 0.0190 0.0190 0.0190 194,000 -0.00(-9.52%)
Apr 10, 2023 0.0216 0.0216 0.0210 0.0210 301,052 +0.00(+10.53%)
Apr 06, 2023 0.0190 0.0190 0.0190 0.0190 11,000 -0.00(-4.52%)
Apr 03, 2023 0.0199 0 +0.00(+3.11%)
Mar 30, 2023 0.0193 0 -0.00(-3.50%)
Mar 28, 2023 0.0200 0 +0.00(+0.00%)
Mar 22, 2023 0.0200 0 -0.00(-6.10%)
Mar 20, 2023 0.0213 0 +0.00(+6.50%)
Mar 16, 2023 0.0200 0 +0.00(+27.39%)
Mar 14, 2023 0.0157 0 -0.01(-30.53%)
Mar 13, 2023 0.0226 0.0268 0.0223 0.0226 70,843 -0.00(-15.67%)
Mar 10, 2023 0.0268 0.0268 0.0268 0.0268 10,776 +0.00(+11.67%)
Mar 08, 2023 0.0240 0 -0.00(-15.19%)
Mar 06, 2023 0.0283 0 +0.00(+8.85%)
Mar 02, 2023 0.0260 0 +0.00(+10.64%)
Feb 27, 2023 0.0235 0 -0.00(-10.31%)
Feb 24, 2023 0.0262 0.0262 0.0262 0.0262 23,000 -0.00(-0.76%)
Feb 23, 2023 0.0258 0.0264 0.0258 0.0264 15,900 +0.00(+1.54%)
Feb 22, 2023 0.0260 0.0260 0.0260 0.0260 6,900 -0.00(-1.89%)
Feb 17, 2023 0.0265 0 -0.00(-0.38%)
Feb 16, 2023 0.0266 0.0266 0.0266 0.0266 15,000 +0.00(+2.31%)
Feb 10, 2023 0.0260 0 +0.00(+2.77%)
Feb 09, 2023 0.0256 0.0280 0.0253 0.0253 474,325 -0.00(-8.99%)
Feb 08, 2023 0.0255 0.0278 0.0255 0.0278 269,900 -0.00(-6.71%)
Feb 07, 2023 0.0298 0.0298 0.0298 0.0298 1,000 -0.01(-14.86%)
Feb 03, 2023 0.0350 0 +0.00(+0.00%)
Feb 02, 2023 0.0257 0.0350 0.0257 0.0350 20,000 +0.00(+11.82%)
Jan 31, 2023 0.0313 0 +0.00(+2.29%)
Jan 30, 2023 0.0306 0.0347 0.0306 0.0306 35,000 -0.00(-0.33%)
Jan 27, 2023 0.0307 0.0307 0.0279 0.0307 11,400 +0.00(+0.33%)
Jan 24, 2023 0.0306 0 -0.01(-15.00%)
Jan 20, 2023 0.0360 0 +0.01(+35.34%)
Jan 19, 2023 0.0242 0.0266 0.0242 0.0266 1,500 -0.00(-1.12%)
Jan 18, 2023 0.0338 0.0338 0.0269 0.0269 27,049 -0.00(-14.60%)
Jan 17, 2023 0.0305 0.0315 0.0300 0.0315 72,000 -0.00(-1.56%)
Jan 13, 2023 0.0261 0.0320 0.0261 0.0320 1,750 +0.01(+19.40%)
Jan 12, 2023 0.0268 0.0268 0.0268 0.0268 9,575 +0.00(+19.11%)
Jan 11, 2023 0.0225 0.0225 0.0225 0.0225 1,000 -0.00(-17.58%)
Jan 10, 2023 0.0239 0.0273 0.0239 0.0273 8,283 +0.00(+14.23%)
Jan 09, 2023 0.0139 0.0245 0.0139 0.0239 99,500 +0.00(+0.42%)
Jan 06, 2023 0.0238 0.0238 0.0238 0.0238 15,000 +0.01(+27.27%)
Jan 05, 2023 0.0223 0.0223 0.0173 0.0187 34,600 -0.00(-16.14%)
Jan 04, 2023 0.0234 0.0234 0.0223 0.0223 8,000 -0.00(-0.89%)
Jan 03, 2023 0.0260 0.0260 0.0225 0.0225 550,000 +0.00(+12.50%)
Dec 29, 2022 0.0200 0 -0.01(-27.54%)
Dec 27, 2022 0.0276 0 +0.01(+24.32%)
Dec 23, 2022 0.0222 0.0222 0.0222 0.0222 25,000 -0.00(-9.39%)
Dec 22, 2022 0.0245 0.0245 0.0245 0.0245 20,000 -0.00(-2.00%)
Dec 21, 2022 0.0220 0.0275 0.0200 0.0250 95,500 +0.01(+33.69%)
Dec 20, 2022 0.0226 0.0226 0.0187 0.0187 44,500 -0.01(-24.60%)
Dec 19, 2022 0.0216 0.0248 0.0216 0.0248 3,000 +0.00(+13.24%)
Dec 16, 2022 0.0219 0.0219 0.0219 0.0219 2,500 -0.00(-10.61%)
Dec 15, 2022 0.0224 0.0245 0.0224 0.0245 4,379 +0.00(+4.26%)
Dec 14, 2022 0.0235 0.0235 0.0235 0.0235 135,000 +0.00(+0.00%)
Dec 13, 2022 0.0235 0.0235 0.0235 0.0235 4,500 +0.00(+0.00%)
Dec 09, 2022 0.0235 0 +0.00(+17.50%)
Dec 08, 2022 0.0200 0.0200 0.0200 0.0200 9,655 +0.00(+0.00%)
Dec 07, 2022 0.0200 0.0200 0.0200 0.0200 50,000 -0.00(-14.89%)
Dec 05, 2022 0.0235 0 +0.00(+0.00%)
Dec 01, 2022 0.0235 0 +0.00(+0.00%)
Nov 30, 2022 0.0235 0.0235 0.0210 0.0235 132,400 +0.01(+34.29%)
Nov 29, 2022 0.0145 0.0175 0.0145 0.0175 208,000 -0.00(-11.17%)
Nov 28, 2022 0.0197 0.0197 0.0197 0.0197 800 -0.00(-10.45%)
Nov 23, 2022 0.0220 0 -0.01(-23.61%)
Nov 10, 2022 0.0288 0 +0.00(+20.00%)
Nov 09, 2022 0.0347 0.0347 0.0240 0.0240 23,100 -0.00(-9.43%)
Nov 08, 2022 0.0245 0.0265 0.0245 0.0265 50,000 +0.00(+7.29%)
Nov 07, 2022 0.0257 0.0257 0.0247 0.0247 4,600 +0.00(+3.35%)
Nov 04, 2022 0.0268 0.0270 0.0239 0.0239 118,250 +0.00(+7.66%)
Nov 03, 2022 0.0234 0.0234 0.0222 0.0222 213,250 -0.00(-5.13%)
Oct 28, 2022 0.0234 0 -0.00(-9.30%)
Oct 25, 2022 0.0258 0 -0.00(-4.44%)
Oct 21, 2022 0.0270 0 +0.00(+8.00%)
Oct 20, 2022 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-7.41%)
Oct 19, 2022 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+17.39%)
Oct 14, 2022 0.0230 0 +0.01(+30.68%)
Oct 13, 2022 0.0223 0.0244 0.0176 0.0176 229,366 -0.01(-34.81%)
Oct 11, 2022 0.0270 0 +0.00(+3.85%)
Oct 10, 2022 0.0270 0.0270 0.0260 0.0260 54,000 -0.00(-5.45%)
Oct 07, 2022 0.0275 0.0275 0.0275 0.0275 1,000 -0.00(-8.03%)
Oct 06, 2022 0.0275 0.0299 0.0270 0.0299 5,000 +0.01(+29.44%)
Oct 05, 2022 0.0225 0.0231 0.0225 0.0231 51,000 -0.00(-17.50%)
Oct 04, 2022 0.0280 0.0280 0.0280 0.0280 500 +0.00(+0.00%)
Oct 03, 2022 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+0.00%)
Sep 30, 2022 0.0280 0.0280 0.0253 0.0280 195,400 +0.00(+0.00%)
Sep 28, 2022 0.0280 0 +0.01(+40.00%)
Sep 27, 2022 0.0200 0.0200 0.0200 0.0200 13,000 -0.01(-22.48%)
Sep 26, 2022 0.0231 0.0258 0.0200 0.0258 40,000 -0.00(-7.86%)
Sep 23, 2022 0.0280 0.0280 0.0232 0.0280 32,357 -0.00(-6.35%)
Sep 21, 2022 0.0299 0 +0.00(+0.00%)
Sep 19, 2022 0.0299 0 +0.00(+0.00%)
Sep 16, 2022 0.0299 0.0299 0.0299 0.0299 20,000 +0.00(+1.36%)
Sep 12, 2022 0.0295 0 +0.00(+3.51%)
Sep 08, 2022 0.0285 0 -0.00(-4.68%)
Sep 07, 2022 0.0299 0.0299 0.0285 0.0299 24,300 +0.00(+0.00%)
Sep 06, 2022 0.0287 0.0299 0.0287 0.0299 2,000 +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.