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, 2007 0.4300 0.4931 0.3699 0.4300 112,550 -0.00(-0.21%)
Aug 30, 2007 0.4309 0.4309 0.4173 0.4309 9,500 -0.01(-2.86%)
Aug 29, 2007 0.4480 0.4436 0.4008 0.4436 34,832 -0.00(-0.98%)
Aug 28, 2007 0.4480 0.4480 0.4480 0.4480 2,000 -0.00(-0.44%)
Aug 27, 2007 0.4500 0.4975 0.4500 0.4500 42,500 -0.05(-9.89%)
Aug 24, 2007 0.4978 0.4994 0.4994 0.4994 2,000 +0.00(+0.32%)
Aug 23, 2007 0.4978 0.5040 0.4414 0.4978 21,450 +0.04(+8.22%)
Aug 22, 2007 0.4600 0.4912 0.4480 0.4600 30,400 -0.07(-12.38%)
Aug 21, 2007 0.5250 0.5350 0.5250 0.5250 9,000 +0.03(+5.00%)
Aug 20, 2007 0.5000 0.5488 0.4772 0.5000 306,500 +0.05(+10.82%)
Aug 17, 2007 0.4512 0.4803 0.3863 0.4512 110,352 +0.07(+17.65%)
Aug 16, 2007 0.3835 0.3955 0.3027 0.3835 279,000 -0.03(-6.35%)
Aug 15, 2007 0.4095 0.4239 0.4051 0.4095 28,400 -0.06(-12.80%)
Aug 14, 2007 0.4696 0.4983 0.4201 0.4696 28,000 -0.01(-1.14%)
Aug 13, 2007 0.4750 0.5000 0.4525 0.4750 17,625 -0.00(-0.98%)
Aug 10, 2007 0.4797 0.4879 0.4647 0.4797 17,500 -0.03(-6.35%)
Aug 09, 2007 0.5122 0.5397 0.4821 0.5122 13,050 -0.01(-2.40%)
Aug 08, 2007 0.5248 0.5248 0.5060 0.5248 59,300 -0.01(-0.98%)
Aug 07, 2007 0.5300 0.5780 0.5218 0.5300 42,700 -0.02(-3.78%)
Aug 06, 2007 0.5508 0.5508 0.5508 0.5508 0 +0.00(+0.00%)
Aug 03, 2007 0.5508 0.5508 0.5300 0.5508 12,000 +0.00(+0.77%)
Aug 02, 2007 0.5466 0.5466 0.4800 0.5466 45,000 +0.04(+8.24%)
Aug 01, 2007 0.5050 0.5100 0.5050 0.5050 15,000 -0.04(-6.48%)
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%)
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.