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 )

0.0098 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 29, 2011 0.6219 0.6219 0.5900 0.5976 20,100 -0.03(-4.49%)
Apr 28, 2011 0.6462 0.6477 0.6257 0.6257 44,611 -0.03(-4.82%)
Apr 27, 2011 0.6465 0.6574 0.6100 0.6574 122,463 +0.00(+0.37%)
Apr 26, 2011 0.6763 0.6868 0.6200 0.6550 224,256 -0.02(-3.02%)
Apr 25, 2011 0.6730 0.6770 0.6025 0.6754 596,700 +0.05(+7.89%)
Apr 21, 2011 0.6475 0.6475 0.6000 0.6260 188,300 +0.01(+2.00%)
Apr 20, 2011 0.6431 0.7183 0.5900 0.6137 480,202 +0.03(+5.81%)
Apr 19, 2011 0.5074 0.5910 0.5074 0.5800 321,956 +0.12(+26.09%)
Apr 18, 2011 0.4510 0.5070 0.4490 0.4600 116,500 +0.01(+1.55%)
Apr 15, 2011 0.4489 0.4530 0.4306 0.4530 125,000 +0.00(+0.07%)
Apr 14, 2011 0.4392 0.4527 0.4314 0.4527 20,960 +0.00(+0.73%)
Apr 13, 2011 0.4445 0.4513 0.4440 0.4494 183,214 -0.00(-0.11%)
Apr 12, 2011 0.4470 0.4520 0.4310 0.4499 104,750 +0.01(+2.25%)
Apr 11, 2011 0.4128 0.4420 0.4053 0.4400 60,000 +0.02(+3.92%)
Apr 08, 2011 0.4221 0.4343 0.4100 0.4234 79,000 +0.01(+3.52%)
Apr 07, 2011 0.4050 0.4148 0.4049 0.4090 12,000 -0.01(-2.67%)
Apr 06, 2011 0.4200 0.4250 0.4009 0.4202 132,000 +0.00(+0.00%)
Apr 05, 2011 0.4196 0.4202 0.4065 0.4202 68,000 -0.01(-3.20%)
Apr 04, 2011 0.4170 0.4370 0.4005 0.4341 364,900 +0.03(+7.19%)
Apr 01, 2011 0.4015 0.4199 0.3963 0.4050 234,980 +0.01(+1.94%)
Mar 31, 2011 0.3943 0.3994 0.3710 0.3973 143,100 +0.00(+0.20%)
Mar 30, 2011 0.3965 0.3965 0.3965 0.3965 75,230 +0.01(+3.04%)
Mar 29, 2011 0.3741 0.3895 0.3700 0.3848 142,500 -0.02(-4.28%)
Mar 28, 2011 0.3892 0.4020 0.3890 0.4020 43,000 +0.01(+2.55%)
Mar 25, 2011 0.4100 0.4130 0.3820 0.3920 113,882 -0.02(-3.83%)
Mar 24, 2011 0.3999 0.4150 0.3999 0.4076 93,800 +0.01(+1.90%)
Mar 23, 2011 0.3795 0.4131 0.3795 0.4000 23,260 +0.02(+5.85%)
Mar 22, 2011 0.3934 0.3934 0.3750 0.3779 164,500 -0.02(-5.53%)
Mar 21, 2011 0.3801 0.4000 0.3760 0.4000 200,500 +0.06(+19.05%)
Mar 18, 2011 0.3360 0.3384 0.3299 0.3360 51,041 -0.00(-0.86%)
Mar 17, 2011 0.3399 0.3399 0.3348 0.3389 179,789 +0.01(+1.71%)
Mar 16, 2011 0.3507 0.3600 0.3332 0.3332 79,888 +0.00(+0.94%)
Mar 15, 2011 0.3300 0.3354 0.3140 0.3301 53,000 -0.03(-8.31%)
Mar 14, 2011 0.3622 0.3673 0.3350 0.3600 151,000 -0.01(-1.53%)
Mar 11, 2011 0.3358 0.3656 0.3204 0.3656 77,000 +0.03(+9.13%)
Mar 10, 2011 0.3524 0.3524 0.3200 0.3350 302,388 -0.03(-7.97%)
Mar 09, 2011 0.3510 0.3640 0.3200 0.3640 303,000 +0.01(+2.54%)
Mar 08, 2011 0.3882 0.3882 0.3498 0.3550 139,248 -0.04(-9.04%)
Mar 07, 2011 0.3454 0.4324 0.3454 0.3903 411,538 +0.06(+18.27%)
Mar 04, 2011 0.2466 0.3374 0.2460 0.3300 491,206 +0.09(+37.90%)
Mar 03, 2011 0.2262 0.2393 0.2262 0.2393 6,700 -0.00(-0.13%)
Mar 02, 2011 0.2415 0.2415 0.2211 0.2396 42,800 -0.00(-0.17%)
Mar 01, 2011 0.2449 0.2449 0.2278 0.2400 34,000 -0.01(-2.56%)
Feb 28, 2011 0.2450 0.2500 0.2450 0.2463 26,336 +0.01(+2.62%)
Feb 25, 2011 0.2442 0.2457 0.2400 0.2400 25,500 +0.00(+0.00%)
Feb 24, 2011 0.2340 0.2440 0.2340 0.2400 102,000 +0.00(+1.48%)
Feb 23, 2011 0.2366 0.2366 0.2365 0.2365 3,000 -0.00(-1.58%)
Feb 22, 2011 0.2300 0.2403 0.2299 0.2403 33,500 -0.00(-1.40%)
Feb 17, 2011 0.2437 0.2437 0.2437 0 +0.00(+1.54%)
Feb 16, 2011 0.2376 0.2467 0.2299 0.2400 61,628 -0.01(-2.40%)
Feb 15, 2011 0.2400 0.2459 0.2326 0.2459 54,500 +0.01(+4.64%)
Feb 14, 2011 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+2.17%)
Feb 11, 2011 0.2261 0.2390 0.2261 0.2300 182,000 +0.01(+4.55%)
Feb 10, 2011 0.2141 0.2200 0.2141 0.2200 29,000 +0.00(+0.36%)
Feb 09, 2011 0.2244 0.2244 0.2031 0.2192 15,000 -0.00(-1.92%)
Feb 08, 2011 0.2274 0.2300 0.2235 0.2235 53,500 -0.01(-2.83%)
Feb 07, 2011 0.2259 0.2300 0.2259 0.2300 2,500 +0.01(+3.60%)
Feb 04, 2011 0.2181 0.2272 0.2180 0.2220 45,950 +0.00(+0.86%)
Feb 03, 2011 0.2180 0.2201 0.2180 0.2201 15,500 -0.01(-3.34%)
Feb 02, 2011 0.2180 0.2277 0.2170 0.2277 20,500 +0.00(+0.40%)
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.