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: 12:50 PM EDT, May 21, 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, 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%)
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.