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 28, 2008 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 27, 2008 0.1950 0.1980 0.1925 0.1950 36,000 -0.01(-4.41%)
Aug 26, 2008 0.2040 0.2040 0.2040 0 +0.00(+0.00%)
Aug 25, 2008 0.2040 0.2050 0.1965 0.2040 48,500 -0.02(-7.27%)
Aug 22, 2008 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 21, 2008 0.2200 0.2200 0.1640 0.2200 65,000 +0.05(+27.54%)
Aug 20, 2008 0.1725 0.1830 0.1725 0.1725 13,000 +0.00(+1.47%)
Aug 19, 2008 0.1665 0.1700 0.1595 0.1700 298,850 +0.00(+2.10%)
Aug 18, 2008 0.1665 0.1745 0.1665 0.1665 84,500 +0.00(+0.00%)
Aug 15, 2008 0.1665 0.1665 0.1665 0 +0.00(+0.00%)
Aug 14, 2008 0.1665 0.2080 0.1665 0.1665 16,100 -0.01(-7.76%)
Aug 13, 2008 0.1805 0.1805 0.1710 0.1805 11,000 +0.01(+4.15%)
Aug 12, 2008 0.1950 0.1733 0.1665 0.1733 6,000 -0.02(-11.13%)
Aug 11, 2008 0.1950 0.1960 0.1910 0.1950 10,000 -0.01(-3.42%)
Aug 08, 2008 0.2019 0.2019 0.1995 0.2019 12,500 -0.00(-0.05%)
Aug 07, 2008 0.2020 0.2020 0.1980 0.2020 2,500 +0.01(+3.59%)
Aug 06, 2008 0.1950 0.1950 0.1950 0.1950 33,000 +0.01(+5.98%)
Aug 05, 2008 0.1840 0.2300 0.1840 0.1840 29,000 -0.02(-7.54%)
Aug 04, 2008 0.1990 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Aug 01, 2008 0.1990 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Jul 31, 2008 0.2000 0.2000 0.1990 0.1990 30,000 -0.00(-0.50%)
Jul 30, 2008 0.1990 0.2150 0.1980 0.2000 113,000 +0.00(+0.50%)
Jul 29, 2008 0.1990 0.2000 0.1990 0.1990 3,500 -0.00(-1.73%)
Jul 28, 2008 0.2025 0.2025 0.1900 0.2025 13,784 +0.01(+7.14%)
Jul 25, 2008 0.1890 0.1971 0.1890 0.1890 3,000 -0.00(-1.56%)
Jul 24, 2008 0.1920 0.2000 0.1870 0.1920 25,000 -0.01(-4.00%)
Jul 23, 2008 0.2000 0.2385 0.2000 0.2000 42,000 -0.01(-3.85%)
Jul 22, 2008 0.2080 0.2110 0.2080 0.2080 7,500 -0.01(-2.71%)
Jul 21, 2008 0.2285 0.2210 0.2138 0.2138 5,000 -0.01(-6.43%)
Jul 18, 2008 0.2285 0.2285 0.2285 0.2285 0 +0.00(+0.00%)
Jul 17, 2008 0.2480 0.2285 0.2285 0.2285 10,000 -0.02(-7.86%)
Jul 16, 2008 0.2480 0.2480 0.2415 0.2480 62,000 +0.01(+5.62%)
Jul 15, 2008 0.2348 0.2370 0.2348 0.2348 26,325 +0.00(+0.56%)
Jul 14, 2008 0.2335 0.2335 0.2330 0.2335 12,000 -0.00(-0.64%)
Jul 11, 2008 0.2350 0.2428 0.2350 0.2350 19,500 -0.04(-12.96%)
Jul 10, 2008 0.2700 0.2700 0.2680 0.2700 7,500 +0.02(+8.00%)
Jul 09, 2008 0.2500 0.2500 0.2400 0.2500 58,000 -0.00(-0.79%)
Jul 08, 2008 0.2520 0.2575 0.2495 0.2520 19,500 -0.03(-11.64%)
Jul 07, 2008 0.2852 0.2852 0.2820 0.2852 7,000 +0.02(+5.83%)
Jul 04, 2008 0.2695 0.2695 0.2695 0.2695 0 +0.00(+0.00%)
Jul 03, 2008 0.2695 0.2695 0.2695 0.2695 0 +0.00(+0.00%)
Jul 02, 2008 0.2695 0.3030 0.2636 0.2695 109,500 -0.02(-6.94%)
Jul 01, 2008 0.2896 0.2896 0.2896 0.2896 0 +0.00(+0.00%)
Jun 30, 2008 0.2896 0.2896 0.2896 0.2896 11,000 +0.02(+7.06%)
Jun 27, 2008 0.2705 0.2705 0.2705 0.2705 3,000 +0.01(+3.24%)
Jun 26, 2008 0.2620 0.2621 0.2400 0.2620 35,000 +0.02(+10.32%)
Jun 25, 2008 0.2375 0.2875 0.2325 0.2375 54,000 -0.04(-15.00%)
Jun 24, 2008 0.2794 0.2794 0.2794 0.2794 500 +0.02(+8.93%)
Jun 23, 2008 0.2315 0.2565 0.2315 0.2565 63,000 +0.02(+10.80%)
Jun 20, 2008 0.2315 0.2400 0.2310 0.2315 21,300 +0.00(+0.65%)
Jun 19, 2008 0.2300 0.2300 0.2300 0.2300 50,000 -0.01(-2.34%)
Jun 18, 2008 0.2355 0.2424 0.2305 0.2355 72,500 -0.01(-4.62%)
Jun 17, 2008 0.2469 0.2700 0.2400 0.2469 106,750 -0.02(-6.48%)
Jun 16, 2008 0.2640 0.2640 0.2595 0.2640 50,000 +0.01(+2.33%)
Jun 13, 2008 0.2580 0.2580 0.2580 0.2580 0 +0.00(+0.00%)
Jun 12, 2008 0.2580 0.2820 0.2580 0.2580 123,900 -0.04(-14.00%)
Jun 11, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 10, 2008 0.3000 0.3000 0.3000 0.3000 1,000 -0.04(-11.50%)
Jun 09, 2008 0.3390 0.3390 0.3390 0.3390 0 +0.00(+0.00%)
Jun 06, 2008 0.3390 0.3440 0.2900 0.3390 38,000 +0.05(+17.91%)
Jun 05, 2008 0.2875 0.2885 0.2875 0.2875 1,500 -0.00(-1.03%)
Jun 04, 2008 0.2905 0.3070 0.2905 0.2905 39,000 -0.01(-4.88%)
Jun 03, 2008 0.3054 0.3054 0.3054 0.3054 3,000 -0.02(-5.89%)
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.