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 )

0.0104 -0.0026 (-20.00%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 14, 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%)
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.