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 (%)
Sep 30, 2009 0.1695 0.1695 0.1695 0.1695 5,500 +0.00(+0.30%)
Sep 29, 2009 0.1739 0.1760 0.1605 0.1690 130,500 -0.01(-3.21%)
Sep 28, 2009 0.3135 0.3135 0.1685 0.1746 127,500 -0.13(-43.20%)
Sep 25, 2009 0.1777 0.3260 0.1777 0.3074 370,500 +0.14(+81.36%)
Sep 24, 2009 0.1698 0.1700 0.1640 0.1695 84,000 +0.00(+1.74%)
Sep 23, 2009 0.1615 0.1712 0.1586 0.1666 30,000 -0.00(-1.13%)
Sep 18, 2009 0.1685 0.1685 0.1685 0 +0.01(+5.31%)
Sep 16, 2009 0.1600 0.1600 0.1600 0 -0.00(-0.74%)
Sep 15, 2009 0.1670 0.1670 0.1435 0.1612 55,000 -0.01(-4.50%)
Sep 14, 2009 0.1700 0.1700 0.1688 0.1688 43,000 -0.00(-0.71%)
Sep 11, 2009 0.1656 0.1700 0.1400 0.1700 170,000 +0.02(+12.58%)
Sep 10, 2009 0.1510 0.1510 0.1510 0.1510 10,000 -0.01(-5.63%)
Sep 09, 2009 0.1655 0.1671 0.1600 0.1600 65,500 +0.01(+3.23%)
Sep 08, 2009 0.1410 0.1675 0.1410 0.1550 519,000 +0.01(+9.93%)
Sep 04, 2009 0.1364 0.1410 0.1364 0.1410 20,000 +0.01(+4.44%)
Sep 03, 2009 0.1343 0.1350 0.1343 0.1350 50,000 +0.01(+10.66%)
Sep 02, 2009 0.1222 0.1314 0.1220 0.1220 75,500 +0.01(+9.32%)
Sep 01, 2009 0.1116 0.1116 0.1116 0.1116 20,000 -0.02(-16.03%)
Aug 28, 2009 0.1329 0.1329 0.1329 0 +0.01(+5.90%)
Aug 26, 2009 0.1260 0.1260 0.1255 0.1255 99,500 -0.00(-2.03%)
Aug 25, 2009 0.1310 0.1310 0.1281 0.1281 18,649 -0.01(-3.97%)
Aug 24, 2009 0.1180 0.1334 0.1180 0.1334 29,000 +0.00(+1.06%)
Aug 21, 2009 0.1230 0.1320 0.1230 0.1320 20,000 +0.00(+0.99%)
Aug 20, 2009 0.1205 0.1307 0.1205 0.1307 18,000 -0.00(-0.15%)
Aug 19, 2009 0.1309 0.1309 0.1309 0.1309 25,000 +0.02(+18.46%)
Aug 18, 2009 0.1298 0.1299 0.1105 0.1105 24,200 -0.02(-14.80%)
Aug 17, 2009 0.1200 0.1297 0.1127 0.1297 25,000 -0.00(-0.31%)
Aug 14, 2009 0.1260 0.1369 0.1242 0.1301 158,500 +0.00(+2.44%)
Aug 13, 2009 0.1210 0.1270 0.1210 0.1270 16,000 -0.00(-3.42%)
Aug 12, 2009 0.1304 0.1315 0.1270 0.1315 50,000 -0.00(-2.30%)
Aug 11, 2009 0.1325 0.1367 0.1250 0.1346 209,300 +0.00(+0.90%)
Aug 10, 2009 0.1275 0.1387 0.1220 0.1334 128,000 +0.00(+1.06%)
Aug 07, 2009 0.1324 0.1412 0.1275 0.1320 35,500 +0.00(+3.13%)
Aug 06, 2009 0.1384 0.1390 0.1200 0.1280 120,000 -0.00(-1.54%)
Aug 05, 2009 0.1290 0.1430 0.1290 0.1300 42,000 +0.02(+14.54%)
Jul 31, 2009 0.1135 0.1135 0.1135 0 -0.00(-2.16%)
Jul 30, 2009 0.1160 0.1160 0.1160 0.1160 5,000 -0.01(-7.20%)
Jul 28, 2009 0.1250 0.1250 0.1250 0.1250 0 +0.01(+10.62%)
Jul 23, 2009 0.1065 0.1130 0.1130 0.1130 126,000 +0.01(+8.65%)
Jul 22, 2009 0.0925 0.1040 0.0906 0.1040 2,500 +0.01(+15.56%)
Jul 21, 2009 0.0930 0.0945 0.0900 0.0900 25,000 -0.01(-10.89%)
Jul 20, 2009 0.1065 0.1065 0.1010 0.1010 14,000 -0.01(-10.22%)
Jul 16, 2009 0.1125 0.1125 0.1125 0 +0.00(+1.81%)
Jul 15, 2009 0.1015 0.1105 0.1015 0.1105 4,000 +0.03(+33.94%)
Jul 14, 2009 0.0930 0.0935 0.0825 0.0825 8,000 +0.00(+6.18%)
Jul 13, 2009 0.1000 0.1000 0.0777 0.0777 34,500 -0.02(-22.30%)
Jul 10, 2009 0.1000 0.1000 0.1000 0.1000 100,000 +0.01(+7.53%)
Jul 09, 2009 0.0930 0.0930 0.0930 0.0930 34,000 +0.00(+0.54%)
Jul 08, 2009 0.0915 0.0930 0.0850 0.0925 103,000 +0.00(+0.54%)
Jul 06, 2009 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Jul 02, 2009 0.0940 0.1045 0.0920 0.0920 4,400 -0.03(-25.51%)
Jun 29, 2009 0.1235 0.1235 0.1235 0 +0.03(+30.00%)
Jun 24, 2009 0.0950 0.0950 0.0950 0.0950 0 -0.02(-14.41%)
Jun 18, 2009 0.1110 0.1110 0.1110 0 +0.01(+9.90%)
Jun 17, 2009 0.0910 0.1010 0.0910 0.1010 101,000 +0.01(+6.32%)
Jun 16, 2009 0.0950 0.0950 0.0950 0.0950 11,000 -0.01(-5.00%)
Jun 15, 2009 0.0940 0.1000 0.0940 0.1000 91,000 -0.00(-2.53%)
Jun 12, 2009 0.1145 0.1145 0.1000 0.1026 20,942 -0.01(-11.93%)
Jun 11, 2009 0.1165 0.1165 0.1165 0.1165 8,000 -0.00(-1.27%)
Jun 10, 2009 0.1150 0.1200 0.1150 0.1180 129,500 +0.02(+23.82%)
Jun 09, 2009 0.1060 0.1060 0.0953 0.0953 13,850 -0.01(-6.75%)
Jun 08, 2009 0.1022 0.1022 0.1022 0.1022 6,200 +0.01(+11.09%)
Jun 03, 2009 0.0920 0.0920 0.0920 0.0920 0 -0.01(-13.86%)
Jun 02, 2009 0.1068 0.1068 0.1068 0.1068 4,000 +0.01(+13.62%)
Jun 01, 2009 0.1080 0.1120 0.0940 0.0940 44,000 -0.01(-12.72%)
May 29, 2009 0.1070 0.1077 0.1065 0.1077 103,500 +0.02(+17.70%)
May 28, 2009 0.0915 0.0915 0.0915 0.0915 8,000 -0.01(-12.02%)
May 27, 2009 0.0900 0.1079 0.1040 0.1040 6,000 -0.00(-3.61%)
May 26, 2009 0.1076 0.1079 0.1076 0.1079 15,000 +0.02(+19.89%)
May 22, 2009 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
May 21, 2009 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+6.67%)
May 19, 2009 0.0750 0.0750 0.0750 0.0750 44,000 -0.00(-6.13%)
May 12, 2009 0.0799 0.0799 0.0799 0 +0.01(+9.90%)
May 11, 2009 0.0727 0.0727 0.0727 0.0727 1,100 -0.00(-3.07%)
May 08, 2009 0.0750 0.0750 0.0700 0.0750 60,000 +0.01(+11.94%)
May 07, 2009 0.0670 0.0670 0.0670 0.0670 3,500 -0.01(-18.29%)
May 05, 2009 0.0820 0.0820 0.0820 0.0820 0 +0.00(+0.61%)
May 04, 2009 0.0815 0.0815 0.0815 0.0815 20,000 +0.02(+31.03%)
May 01, 2009 0.0622 0.0622 0.0622 0.0622 30,000 -0.01(-19.22%)
Apr 30, 2009 0.0770 0.0770 0.0770 0.0770 10,000 +0.03(+63.83%)
Apr 21, 2009 0.0470 0.0470 0.0470 0 -0.02(-33.80%)
Apr 20, 2009 0.0641 0.0710 0.0641 0.0710 35,000 -0.00(-5.96%)
Apr 16, 2009 0.0755 0.0755 0.0755 0 +0.00(+4.86%)
Apr 15, 2009 0.0720 0.0720 0.0720 0.0720 3,000 -0.01(-10.00%)
Apr 14, 2009 0.0690 0.0800 0.0690 0.0800 41,000 +0.00(+0.00%)
Apr 07, 2009 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 06, 2009 0.0850 0.0850 0.0850 0.0850 52,000 -0.01(-9.57%)
Mar 31, 2009 0.0940 0.0940 0.0940 0.0940 0 +0.01(+16.77%)
Mar 30, 2009 0.0805 0.0805 0.0805 0.0805 21,000 +0.02(+28.80%)
Mar 26, 2009 0.0720 0.0720 0.0600 0.0625 13,500 -0.01(-11.35%)
Mar 23, 2009 0.0705 0.0705 0.0705 0.0705 0 +0.01(+19.49%)
Mar 19, 2009 0.0590 0.0590 0.0590 0.0590 0 +0.00(+3.51%)
Mar 18, 2009 0.0575 0.0610 0.0570 0.0570 31,000 -0.02(-22.45%)
Mar 17, 2009 0.0685 0.0760 0.0593 0.0735 113,000 +0.01(+8.09%)
Mar 16, 2009 0.0600 0.0740 0.0600 0.0680 809,000 +0.02(+38.21%)
Mar 13, 2009 0.0765 0.0492 0.0492 0.0492 0 +0.00(+0.00%)
Mar 12, 2009 0.0686 0.0686 0.0492 0.0492 28,500 -0.02(-32.14%)
Mar 11, 2009 0.0725 0.0725 0.0725 0.0725 10,000 -0.01(-9.38%)
Mar 10, 2009 0.0730 0.0800 0.0730 0.0800 12,815 -0.01(-6.98%)
Mar 09, 2009 0.0817 0.0860 0.0817 0.0860 43,500 +0.01(+12.42%)
Mar 06, 2009 0.0765 0.0765 0.0765 0 +0.00(+0.00%)
Mar 05, 2009 0.0765 0.0765 0.0765 0.0765 128,657 -0.02(-19.05%)
Feb 27, 2009 0.0945 0.0945 0.0945 0 +0.01(+10.53%)
Feb 26, 2009 0.0855 0.0855 0.0855 0.0855 208,000 -0.00(-5.00%)
Feb 25, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 24, 2009 0.0662 0.0900 0.0662 0.0900 149,000 +0.00(+1.12%)
Feb 23, 2009 0.0890 0.0890 0.0890 0.0890 50,000 +0.01(+11.25%)
Feb 20, 2009 0.0800 0.0800 0.0380 0.0800 539,300 -0.00(-0.62%)
Feb 19, 2009 0.0810 0.0810 0.0805 0.0805 12,000 +0.01(+7.33%)
Feb 13, 2009 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Feb 11, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 10, 2009 0.0845 0.0900 0.0845 0.0900 35,000 +0.00(+5.88%)
Feb 09, 2009 0.0868 0.0871 0.0850 0.0850 32,000 +0.00(+3.16%)
Feb 06, 2009 0.0720 0.0900 0.0760 0.0824 47,000 +0.01(+17.71%)
Feb 03, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 02, 2009 0.0730 0.0730 0.0654 0.0700 100,000 -0.01(-10.26%)
Jan 30, 2009 0.0755 0.0780 0.0755 0.0780 289,000 +0.00(+1.96%)
Jan 29, 2009 0.0725 0.0780 0.0725 0.0765 60,500 -0.00(-0.65%)
Jan 28, 2009 0.0790 0.0790 0.0770 0.0770 85,000 +0.00(+1.32%)
Jan 27, 2009 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Jan 26, 2009 0.0765 0.0765 0.0760 0.0760 34,000 -0.01(-15.56%)
Jan 22, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 21, 2009 0.0780 0.0900 0.0780 0.0900 23,400 +0.01(+15.38%)
Jan 20, 2009 0.0780 0.0780 0.0780 0.0780 10,000 -0.02(-16.58%)
Jan 15, 2009 0.0935 0.0935 0.0935 0 +0.00(+0.00%)
Jan 14, 2009 0.0935 0.0935 0.0935 0.0935 56,500 -0.01(-5.56%)
Jan 13, 2009 0.0800 0.0990 0.0800 0.0990 45,500 +0.01(+16.47%)
Jan 12, 2009 0.0850 0.0850 0.0850 0.0850 500 -0.00(-1.73%)
Jan 09, 2009 0.0865 0.0865 0.0865 0.0865 6,000 -0.00(-3.35%)
Jan 08, 2009 0.0865 0.0895 0.0645 0.0895 73,775 -0.01(-13.11%)
Jan 07, 2009 0.1030 0.1030 0.1030 0 +0.00(+0.00%)
Jan 06, 2009 0.0915 0.1030 0.0915 0.1030 22,000 +0.02(+32.05%)
Jan 05, 2009 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Jan 02, 2009 0.0850 0.0850 0.0780 0.0780 17,000 -0.01(-10.34%)
Dec 31, 2008 0.0750 0.0870 0.0750 0.0870 9,000 +0.03(+67.31%)
Dec 30, 2008 0.0760 0.0995 0.0520 0.0520 3,540 -0.02(-24.09%)
Dec 29, 2008 0.0805 0.0805 0.0480 0.0685 163,200 -0.01(-8.67%)
Dec 26, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 24, 2008 0.0750 0.0750 0.0750 0.0750 74,000 +0.01(+8.70%)
Dec 23, 2008 0.0605 0.0690 0.0605 0.0690 216,000 +0.00(+6.15%)
Dec 22, 2008 0.1120 0.1120 0.0591 0.0650 407,800 -0.03(-34.67%)
Dec 19, 2008 0.0900 0.0995 0.0900 0.0995 69,500 -0.02(-14.22%)
Dec 18, 2008 0.1070 0.1160 0.1070 0.1160 46,000 +0.02(+22.49%)
Dec 17, 2008 0.0947 0.0947 0.0947 0.0947 15,000 -0.02(-19.40%)
Dec 16, 2008 0.0920 0.1175 0.0765 0.1175 79,600 +0.02(+15.20%)
Dec 15, 2008 0.1020 0.1020 0.1020 0 +0.00(+0.00%)
Dec 12, 2008 0.1020 0.1020 0.1020 0.1020 2,000 +0.00(+1.69%)
Dec 11, 2008 0.1285 0.1290 0.1003 0.1003 91,500 -0.02(-16.42%)
Dec 10, 2008 0.1146 0.1200 0.1100 0.1200 72,000 +0.02(+24.35%)
Dec 09, 2008 0.0965 0.0965 0.0965 0 +0.00(+0.00%)
Dec 08, 2008 0.0985 0.1220 0.0965 0.0965 208,000 +0.02(+21.38%)
Dec 05, 2008 0.0795 0.0795 0.0795 0 +0.00(+0.00%)
Dec 04, 2008 0.0840 0.0840 0.0760 0.0795 27,500 -0.02(-20.50%)
Dec 03, 2008 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-18.30%)
Dec 02, 2008 0.0991 0.1224 0.0991 0.1224 15,000 +0.02(+23.64%)
Dec 01, 2008 0.1160 0.1270 0.0990 0.0990 88,905 -0.00(-0.10%)
Nov 28, 2008 0.0850 0.1010 0.0840 0.0991 44,500 +0.02(+33.02%)
Nov 26, 2008 0.0740 0.0745 0.0740 0.0745 29,000 -0.00(-5.70%)
Nov 25, 2008 0.0790 0.0790 0.0710 0.0790 22,000 +0.00(+1.15%)
Nov 24, 2008 0.0865 0.0865 0.0705 0.0781 20,000 -0.00(-1.14%)
Nov 21, 2008 0.0715 0.0795 0.0710 0.0790 28,000 +0.01(+8.97%)
Nov 20, 2008 0.0635 0.0725 0.0600 0.0725 10,900 -0.03(-26.40%)
Nov 19, 2008 0.0785 0.0995 0.0785 0.0985 81,000 -0.01(-5.29%)
Nov 18, 2008 0.1010 0.1280 0.1010 0.1040 49,000 +0.01(+11.83%)
Nov 17, 2008 0.0840 0.0930 0.0840 0.0930 32,500 +0.01(+6.04%)
Nov 14, 2008 0.1040 0.1249 0.0877 0.0877 62,000 -0.01(-8.65%)
Nov 13, 2008 0.1200 0.1244 0.0960 0.0960 58,000 -0.03(-21.95%)
Nov 12, 2008 0.1098 0.1230 0.1098 0.1230 64,500 +0.02(+14.74%)
Nov 11, 2008 0.1200 0.1200 0.0655 0.1072 192,910 -0.01(-5.13%)
Nov 10, 2008 0.0872 0.1200 0.0872 0.1130 82,000 +0.00(+2.73%)
Nov 07, 2008 0.0988 0.1165 0.0552 0.1100 52,000 +0.03(+42.86%)
Nov 06, 2008 0.0770 0.0770 0.0770 0.0770 71,000 -0.00(-3.75%)
Nov 05, 2008 0.0921 0.0921 0.0750 0.0800 22,200 -0.01(-12.95%)
Nov 04, 2008 0.0919 0.0920 0.0819 0.0919 7,000 +0.00(+2.11%)
Nov 03, 2008 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 31, 2008 0.1110 0.1110 0.0900 0.0900 4,000 -0.02(-17.05%)
Oct 30, 2008 0.1100 0.1100 0.0840 0.1085 93,000 +0.02(+20.56%)
Oct 29, 2008 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 28, 2008 0.0761 0.1050 0.0761 0.0900 45,100 +0.01(+17.96%)
Oct 27, 2008 0.0810 0.0810 0.0645 0.0763 14,000 -0.01(-9.17%)
Oct 24, 2008 0.0840 0.0840 0.0840 0.0840 10,000 -0.01(-14.29%)
Oct 23, 2008 0.0980 0.1000 0.0930 0.0980 40,500 -0.02(-15.88%)
Oct 22, 2008 0.1165 0.1165 0.1165 0 +0.00(+0.00%)
Oct 21, 2008 0.1165 0.1165 0.1005 0.1165 48,500 +0.01(+5.91%)
Oct 20, 2008 0.1100 0.1122 0.1020 0.1100 19,900 +0.01(+11.68%)
Oct 17, 2008 0.0985 0.1171 0.0950 0.0985 32,000 -0.00(-1.01%)
Oct 16, 2008 0.0995 0.0995 0.0943 0.0995 32,000 +0.02(+29.22%)
Oct 15, 2008 0.0770 0.1300 0.0770 0.0770 30,900 -0.02(-24.14%)
Oct 14, 2008 0.1065 0.1160 0.1015 0.1015 28,000 -0.00(-4.69%)
Oct 13, 2008 0.1065 0.1065 0.1065 0 +0.00(+0.00%)
Oct 10, 2008 0.1065 0.1065 0.1065 0.1065 9,000 -0.01(-10.50%)
Oct 09, 2008 0.1190 0.1190 0.1105 0.1190 77,000 +0.02(+23.70%)
Oct 08, 2008 0.0962 0.1300 0.0918 0.0962 62,000 -0.03(-24.84%)
Oct 07, 2008 0.1000 0.1280 0.1280 0.1280 25,000 +0.03(+28.00%)
Oct 06, 2008 0.1000 0.1400 0.1000 0.1000 140,000 -0.05(-34.21%)
Oct 03, 2008 0.1520 0.1520 0.1240 0.1520 20,500 +0.02(+17.83%)
Oct 02, 2008 0.1290 0.1719 0.1182 0.1290 8,749 -0.03(-19.63%)
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.