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 (%)
Sep 30, 2011 0.2540 0.2540 0.2281 0.2500 50,550 -0.01(-3.55%)
Sep 29, 2011 0.2598 0.2598 0.2470 0.2592 16,000 -0.04(-12.93%)
Sep 28, 2011 0.3310 0.3310 0.2700 0.2977 199,717 -0.01(-3.34%)
Sep 27, 2011 0.3232 0.3265 0.3080 0.3080 67,700 -0.01(-2.56%)
Sep 26, 2011 0.3440 0.3540 0.2000 0.3161 1,001,320 -0.04(-12.19%)
Sep 23, 2011 0.3500 0.3800 0.3346 0.3600 205,010 -0.04(-9.95%)
Sep 22, 2011 0.4408 0.4408 0.3700 0.3998 95,500 -0.06(-13.09%)
Sep 21, 2011 0.4751 0.4910 0.4500 0.4600 123,000 -0.02(-4.17%)
Sep 20, 2011 0.4850 0.4950 0.4750 0.4800 27,900 -0.01(-1.21%)
Sep 19, 2011 0.4830 0.4903 0.4830 0.4859 65,500 +0.00(+0.19%)
Sep 16, 2011 0.5000 0.5084 0.4800 0.4850 59,840 -0.03(-5.51%)
Sep 15, 2011 0.4924 0.5133 0.4924 0.5133 7,670 +0.00(+0.57%)
Sep 14, 2011 0.5179 0.5180 0.4830 0.5104 19,400 +0.00(+0.08%)
Sep 13, 2011 0.5160 0.5160 0.5100 0.5100 5,000 -0.02(-2.86%)
Sep 12, 2011 0.5270 0.5380 0.4790 0.5250 63,800 -0.01(-2.42%)
Sep 09, 2011 0.5479 0.5479 0.4800 0.5380 34,120 -0.00(-0.65%)
Sep 08, 2011 0.5433 0.5433 0.5110 0.5415 89,280 +0.00(+0.65%)
Sep 07, 2011 0.5486 0.5500 0.5300 0.5380 53,900 -0.01(-2.27%)
Sep 06, 2011 0.5500 0.5595 0.5377 0.5505 67,700 +0.00(+0.09%)
Sep 02, 2011 0.5600 0.5759 0.5500 0.5500 50,930 -0.01(-2.48%)
Sep 01, 2011 0.5273 0.5683 0.5273 0.5640 58,000 +0.02(+3.20%)
Aug 31, 2011 0.5665 0.5687 0.5255 0.5465 66,450 -0.02(-3.70%)
Aug 30, 2011 0.5545 0.5675 0.5500 0.5675 84,700 +0.02(+3.63%)
Aug 29, 2011 0.5483 0.5695 0.5300 0.5476 171,714 +0.05(+9.89%)
Aug 26, 2011 0.4962 0.4983 0.4900 0.4983 55,000 +0.01(+1.49%)
Aug 25, 2011 0.5145 0.5218 0.4910 0.4910 40,445 -0.01(-1.41%)
Aug 24, 2011 0.4910 0.4980 0.4910 0.4980 25,735 +0.02(+4.84%)
Aug 23, 2011 0.5320 0.5320 0.4750 0.4750 55,450 -0.04(-8.42%)
Aug 22, 2011 0.5295 0.5309 0.5110 0.5187 39,200 -0.01(-2.30%)
Aug 19, 2011 0.5620 0.5620 0.5288 0.5309 40,743 -0.03(-5.38%)
Aug 18, 2011 0.5503 0.5611 0.5103 0.5611 127,639 +0.02(+2.80%)
Aug 17, 2011 0.5355 0.5460 0.5250 0.5458 24,500 +0.00(+0.04%)
Aug 16, 2011 0.5399 0.5456 0.5036 0.5456 124,100 +0.02(+3.84%)
Aug 15, 2011 0.4968 0.5321 0.4840 0.5254 24,890 +0.02(+4.08%)
Aug 12, 2011 0.5205 0.5250 0.4830 0.5048 98,680 -0.02(-3.76%)
Aug 11, 2011 0.5693 0.5900 0.5200 0.5245 64,825 +0.02(+4.90%)
Aug 10, 2011 0.5100 0.5160 0.4900 0.5000 65,800 +0.01(+1.03%)
Aug 09, 2011 0.4542 0.4996 0.4542 0.4949 41,882 +0.06(+12.73%)
Aug 08, 2011 0.5030 0.5030 0.4390 0.4390 111,817 -0.07(-14.49%)
Aug 05, 2011 0.5061 0.5134 0.4700 0.5134 111,071 +0.00(+0.57%)
Aug 04, 2011 0.5820 0.6030 0.4976 0.5105 157,613 -0.07(-11.53%)
Aug 03, 2011 0.6295 0.6387 0.5562 0.5770 145,613 +0.02(+3.52%)
Aug 02, 2011 0.5300 0.5574 0.5200 0.5574 64,500 +0.05(+9.29%)
Aug 01, 2011 0.6000 0.6000 0.5000 0.5100 62,263 +0.01(+2.00%)
Jul 29, 2011 0.5480 0.5480 0.4879 0.5000 203,900 -0.06(-11.06%)
Jul 28, 2011 0.5436 0.5850 0.4900 0.5622 359,063 -0.02(-3.90%)
Jul 27, 2011 0.6846 0.6851 0.5700 0.5850 233,065 -0.10(-14.47%)
Jul 26, 2011 0.5162 0.6840 0.5162 0.6840 478,593 +0.17(+33.23%)
Jul 25, 2011 0.4900 0.5134 0.4890 0.5134 41,936 +0.03(+5.31%)
Jul 22, 2011 0.4953 0.4953 0.4706 0.4875 131,370 +0.02(+3.72%)
Jul 21, 2011 0.4800 0.4800 0.4665 0.4700 41,350 -0.02(-4.08%)
Jul 20, 2011 0.4860 0.4900 0.4750 0.4900 69,075 +0.00(+0.00%)
Jul 19, 2011 0.4900 0.4900 0.4900 0.4900 1,600 +0.01(+2.08%)
Jul 18, 2011 0.4951 0.4951 0.4734 0.4800 18,100 +0.00(+0.00%)
Jul 15, 2011 0.5030 0.5030 0.4660 0.4800 17,346 -0.03(-5.01%)
Jul 14, 2011 0.4800 0.5053 0.4746 0.5053 65,400 +0.04(+7.51%)
Jul 13, 2011 0.4520 0.4849 0.4520 0.4700 54,028 +0.01(+1.95%)
Jul 12, 2011 0.4532 0.4610 0.4488 0.4610 13,100 +0.03(+7.21%)
Jul 11, 2011 0.4600 0.4600 0.4300 0.4300 40,400 -0.03(-6.52%)
Jul 08, 2011 0.4700 0.4700 0.4600 0.4600 29,150 -0.01(-1.90%)
Jul 07, 2011 0.4537 0.4689 0.4537 0.4689 6,500 -0.00(-0.23%)
Jul 06, 2011 0.4523 0.4700 0.4420 0.4700 9,699 +0.00(+0.02%)
Jul 05, 2011 0.4700 0.4700 0.4699 0.4699 2,050 -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.