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 30, 2008 0.2700 0.2700 0.2360 0.2700 7,100 -0.00(-1.10%)
Apr 29, 2008 0.2730 0.2730 0.2530 0.2730 20,880 -0.03(-9.15%)
Apr 28, 2008 0.3005 0.3005 0.3005 0.3005 0 +0.00(+0.00%)
Apr 25, 2008 0.2780 0.3201 0.3004 0.3005 41,970 +0.02(+8.09%)
Apr 24, 2008 0.2780 0.2940 0.2780 0.2780 17,000 -0.04(-11.75%)
Apr 23, 2008 0.3150 0.3150 0.2955 0.3150 5,700 +0.01(+3.96%)
Apr 22, 2008 0.3030 0.3030 0.2950 0.3030 9,000 +0.02(+8.02%)
Apr 21, 2008 0.2805 0.2960 0.2805 0.2805 25,500 -0.02(-6.19%)
Apr 18, 2008 0.2990 0.3084 0.2800 0.2990 148,500 -0.02(-6.56%)
Apr 17, 2008 0.3200 0.3200 0.3200 0.3200 16,000 -0.01(-4.33%)
Apr 16, 2008 0.3345 0.3345 0.3345 0.3345 2,000 +0.05(+16.75%)
Apr 15, 2008 0.2865 0.3115 0.2865 0.2865 11,500 -0.01(-4.50%)
Apr 14, 2008 0.3075 0.3530 0.3000 0.3000 68,660 -0.01(-2.44%)
Apr 11, 2008 0.3565 0.3276 0.3075 0.3075 14,000 -0.05(-13.74%)
Apr 10, 2008 0.3565 0.3565 0.3240 0.3565 60,500 +0.05(+16.31%)
Apr 09, 2008 0.3065 0.3230 0.3065 0.3065 69,000 -0.02(-6.41%)
Apr 08, 2008 0.3400 0.3275 0.3208 0.3275 16,000 -0.01(-3.68%)
Apr 07, 2008 0.3400 0.3400 0.3311 0.3400 26,500 +0.01(+3.03%)
Apr 04, 2008 0.3300 0.3350 0.3160 0.3300 21,500 +0.00(+1.23%)
Apr 03, 2008 0.3260 0.3500 0.3260 0.3260 60,500 -0.02(-4.54%)
Apr 02, 2008 0.3575 0.3565 0.3390 0.3415 65,000 -0.02(-4.48%)
Apr 01, 2008 0.3500 0.3575 0.3290 0.3575 35,500 +0.01(+2.14%)
Mar 31, 2008 0.3500 0.3500 0.3455 0.3500 19,500 -0.02(-4.63%)
Mar 28, 2008 0.3670 0.3670 0.3670 0.3670 0 +0.00(+0.00%)
Mar 27, 2008 0.3300 0.3800 0.3300 0.3670 64,500 +0.04(+11.21%)
Mar 26, 2008 0.3465 0.3450 0.3300 0.3300 43,000 -0.02(-4.76%)
Mar 25, 2008 0.3465 0.3465 0.3465 0.3465 0 +0.00(+0.00%)
Mar 24, 2008 0.3575 0.3465 0.3465 0.3465 2,000 -0.01(-3.08%)
Mar 21, 2008 0.3575 0.3600 0.3350 0.3575 73,000 +0.00(+0.00%)
Mar 20, 2008 0.3575 0.3600 0.3350 0.3575 73,000 -0.03(-6.54%)
Mar 19, 2008 0.3825 0.4040 0.3740 0.3825 54,400 -0.03(-6.36%)
Mar 18, 2008 0.4360 0.4675 0.4040 0.4085 15,500 -0.03(-6.31%)
Mar 17, 2008 0.4360 0.4360 0.3768 0.4360 8,450 +0.02(+4.18%)
Mar 14, 2008 0.4150 0.4290 0.3895 0.4185 26,000 +0.00(+0.84%)
Mar 13, 2008 0.4780 0.4150 0.3840 0.4150 9,000 -0.06(-13.18%)
Mar 12, 2008 0.4780 0.4900 0.4560 0.4780 51,200 +0.04(+8.64%)
Mar 11, 2008 0.4400 0.4785 0.4400 0.4400 30,000 -0.03(-6.70%)
Mar 10, 2008 0.4716 0.4880 0.4540 0.4716 219,500 +0.01(+2.97%)
Mar 07, 2008 0.4580 0.4580 0.4040 0.4580 110,000 +0.04(+9.31%)
Mar 06, 2008 0.4055 0.4413 0.3930 0.4190 100,500 +0.01(+3.33%)
Mar 05, 2008 0.3100 0.4095 0.3250 0.4055 246,780 +0.10(+30.81%)
Mar 04, 2008 0.3100 0.3100 0.3100 0.3100 12,000 -0.02(-6.20%)
Mar 03, 2008 0.3305 0.3580 0.3284 0.3305 34,500 -0.04(-11.87%)
Feb 29, 2008 0.3652 0.3750 0.3652 0.3750 49,275 +0.01(+2.68%)
Feb 28, 2008 0.3652 0.3745 0.3540 0.3652 9,000 +0.02(+4.34%)
Feb 27, 2008 0.3500 0.3700 0.3500 0.3500 20,000 -0.01(-3.71%)
Feb 26, 2008 0.3635 0.3700 0.3300 0.3635 85,500 +0.02(+5.00%)
Feb 25, 2008 0.3462 0.3896 0.3400 0.3462 40,875 -0.02(-5.92%)
Feb 22, 2008 0.3636 0.3680 0.3515 0.3680 7,000 +0.00(+1.21%)
Feb 21, 2008 0.3636 0.3636 0.3636 0.3636 0 +0.00(+0.00%)
Feb 20, 2008 0.3345 0.3636 0.3587 0.3636 3,000 +0.03(+8.70%)
Feb 19, 2008 0.3321 0.3615 0.3345 0.3345 16,000 +0.00(+0.72%)
Feb 18, 2008 0.3321 0.3709 0.3090 0.3321 28,700 +0.00(+0.00%)
Feb 15, 2008 0.3321 0.3709 0.3090 0.3321 28,700 -0.06(-14.85%)
Feb 14, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 13, 2008 0.3900 0.3900 0.3370 0.3900 26,000 +0.01(+1.30%)
Feb 12, 2008 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Feb 11, 2008 0.3850 0.3850 0.3500 0.3850 13,000 -0.02(-3.75%)
Feb 08, 2008 0.4000 0.4000 0.3952 0.4000 940 +0.04(+10.19%)
Feb 07, 2008 0.3730 0.3730 0.3630 0.3630 7,500 -0.01(-2.68%)
Feb 06, 2008 0.3730 0.3730 0.3730 0.3730 1,200 -0.02(-5.33%)
Feb 05, 2008 0.4070 0.3940 0.3940 0.3940 10,000 -0.01(-3.19%)
Feb 04, 2008 0.3874 0.4450 0.4010 0.4070 86,900 +0.02(+5.06%)
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.