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 +0.0006 (+4.51%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 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 (%)
Dec 31, 2009 0.1300 0.1300 0.1300 0 +0.01(+4.17%)
Dec 30, 2009 0.1454 0.1454 0.1248 0.1248 18,500 -0.03(-16.80%)
Dec 28, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.01(+6.23%)
Dec 24, 2009 0.1333 0.1480 0.1333 0.1412 25,100 +0.01(+9.88%)
Dec 23, 2009 0.1210 0.1285 0.1210 0.1285 27,000 +0.00(+0.23%)
Dec 22, 2009 0.1277 0.1282 0.1277 0.1282 20,500 +0.01(+6.83%)
Dec 21, 2009 0.1130 0.1278 0.1130 0.1200 50,600 +0.00(+4.35%)
Dec 18, 2009 0.1150 0.1150 0.1150 0.1150 60,000 -0.00(-1.79%)
Dec 17, 2009 0.1218 0.1218 0.1095 0.1171 39,500 -0.01(-6.32%)
Dec 16, 2009 0.1250 0.1250 0.1250 0.1250 35,000 +0.00(+0.32%)
Dec 15, 2009 0.1350 0.1350 0.1246 0.1246 85,000 +0.00(+4.09%)
Dec 14, 2009 0.1197 0.1197 0.1197 0.1197 1,500 +0.00(+2.31%)
Dec 11, 2009 0.1375 0.1375 0.1170 0.1170 125,000 -0.02(-14.91%)
Dec 10, 2009 0.1375 0.1375 0.1375 0.1375 3,000 -0.01(-8.39%)
Dec 09, 2009 0.1475 0.1501 0.1370 0.1501 10,500 +0.00(+0.07%)
Dec 08, 2009 0.1500 0.1500 0.1500 0.1500 4,904 -0.01(-5.06%)
Dec 07, 2009 0.1560 0.1580 0.1480 0.1580 41,000 +0.02(+15.75%)
Dec 04, 2009 0.1559 0.1560 0.1365 0.1365 27,100 -0.01(-3.87%)
Dec 03, 2009 0.1495 0.1500 0.1420 0.1420 32,000 +0.01(+7.17%)
Dec 02, 2009 0.1506 0.1506 0.1325 0.1325 5,200 -0.02(-12.71%)
Dec 01, 2009 0.1515 0.1518 0.1385 0.1518 15,500 +0.02(+12.44%)
Nov 30, 2009 0.1400 0.1400 0.1350 0.1350 20,000 -0.02(-13.24%)
Nov 27, 2009 0.1500 0.1556 0.1500 0.1556 9,000 -0.01(-7.10%)
Nov 25, 2009 0.1674 0.1720 0.1674 0.1675 32,000 +0.01(+8.34%)
Nov 23, 2009 0.1546 0.1546 0.1546 0 -0.00(-1.59%)
Nov 20, 2009 0.1620 0.1620 0.1440 0.1571 10,000 +0.01(+8.20%)
Nov 19, 2009 0.1540 0.1626 0.1400 0.1452 100,500 -0.01(-7.52%)
Nov 18, 2009 0.1570 0.1570 0.1570 0.1570 1,000 -0.00(-1.13%)
Nov 17, 2009 0.1588 0.1588 0.1588 0.1588 5,000 -0.03(-15.08%)
Nov 16, 2009 0.1870 0.1870 0.1870 0.1870 2,500 +0.01(+5.65%)
Nov 11, 2009 0.1770 0.1770 0.1770 0.1770 0 -0.05(-20.84%)
Nov 10, 2009 0.1490 0.2430 0.1490 0.2236 465,200 +0.06(+34.29%)
Nov 09, 2009 0.1922 0.1922 0.1484 0.1665 38,000 -0.02(-11.90%)
Nov 06, 2009 0.1745 0.1890 0.1464 0.1890 47,500 -0.01(-4.55%)
Nov 05, 2009 0.1900 0.1980 0.1900 0.1980 20,000 +0.03(+15.59%)
Nov 04, 2009 0.1750 0.1760 0.1713 0.1713 30,000 -0.00(-2.56%)
Nov 03, 2009 0.1600 0.1758 0.1600 0.1758 25,000 +0.02(+9.46%)
Nov 02, 2009 0.1613 0.1613 0.1606 0.1606 15,000 -0.01(-6.52%)
Oct 30, 2009 0.1695 0.1720 0.1695 0.1718 5,600 -0.00(-1.15%)
Oct 29, 2009 0.1700 0.1738 0.1700 0.1738 36,306 +0.01(+8.63%)
Oct 28, 2009 0.1730 0.1730 0.1600 0.1600 30,000 -0.03(-15.79%)
Oct 27, 2009 0.1900 0.1900 0.1900 0.1900 108,840 -0.02(-8.30%)
Oct 26, 2009 0.2072 0.2072 0.2072 0.2072 12,500 -0.03(-12.20%)
Oct 23, 2009 0.2407 0.2407 0.2265 0.2360 23,000 +0.01(+2.83%)
Oct 22, 2009 0.2317 0.2317 0.2290 0.2295 13,000 +0.00(+0.39%)
Oct 21, 2009 0.2480 0.2484 0.2286 0.2286 38,500 -0.02(-8.01%)
Oct 20, 2009 0.2432 0.2492 0.2400 0.2485 74,500 +0.01(+2.14%)
Oct 19, 2009 0.2350 0.2475 0.2100 0.2433 254,500 -0.00(-0.29%)
Oct 16, 2009 0.2480 0.2532 0.2082 0.2440 255,000 +0.00(+1.67%)
Oct 15, 2009 0.2235 0.2400 0.2235 0.2400 67,302 +0.01(+2.61%)
Oct 14, 2009 0.2090 0.2482 0.2090 0.2339 76,500 +0.04(+23.76%)
Oct 13, 2009 0.1965 0.1995 0.1870 0.1890 228,000 -0.00(-0.47%)
Oct 09, 2009 0.1899 0.1899 0.1899 0.1899 0 +0.00(+2.65%)
Oct 08, 2009 0.1915 0.1921 0.1795 0.1850 127,900 +0.01(+3.06%)
Oct 07, 2009 0.1728 0.1795 0.1646 0.1795 139,700 +0.02(+13.61%)
Oct 06, 2009 0.1732 0.1733 0.1580 0.1580 7,000 -0.01(-4.65%)
Oct 05, 2009 0.1703 0.1703 0.1657 0.1657 25,000 +0.01(+3.56%)
Oct 02, 2009 0.1540 0.1695 0.1540 0.1600 35,212 -0.01(-6.32%)
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.