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 (%)
Apr 30, 2019 0.0400 0.0400 0.0400 0 -0.00(-0.25%)
Apr 29, 2019 0.0401 0.0401 0.0360 0.0401 149,300 -0.00(-10.89%)
Apr 26, 2019 0.0450 0.0450 0.0450 0.0450 200 +0.00(+12.50%)
Apr 25, 2019 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Apr 24, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 23, 2019 0.0400 0.0400 0.0400 0.0400 112,000 -0.00(-6.98%)
Apr 22, 2019 0.0348 0.0430 0.0348 0.0430 2,250 +0.01(+14.67%)
Apr 17, 2019 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Apr 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 12, 2019 0.0400 0.0400 0.0400 0.0400 33,300 +0.00(+5.26%)
Apr 11, 2019 0.0380 0.0380 0.0380 0.0380 250 +0.01(+26.25%)
Apr 09, 2019 0.0301 0.0301 0.0301 0 -0.01(-26.94%)
Apr 05, 2019 0.0412 0.0412 0.0412 0 -0.01(-12.34%)
Apr 02, 2019 0.0470 0.0470 0.0470 0 +0.01(+26.01%)
Apr 01, 2019 0.0373 0.0373 0.0373 0.0373 16,000 -0.01(-21.14%)
Mar 25, 2019 0.0473 0.0473 0.0473 0 +0.01(+18.25%)
Mar 22, 2019 0.0398 0.0400 0.0398 0.0400 900 +0.00(+14.29%)
Mar 20, 2019 0.0350 0.0350 0.0350 0 +0.00(+12.90%)
Mar 19, 2019 0.0300 0.0374 0.0300 0.0310 71,750 -0.00(-13.89%)
Mar 15, 2019 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Mar 14, 2019 0.0338 0.0360 0.0338 0.0360 53,612 +0.01(+20.00%)
Mar 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+2.04%)
Feb 28, 2019 0.0294 0.0294 0.0294 0 -0.00(-2.00%)
Feb 27, 2019 0.0343 0.0365 0.0300 0.0300 56,500 +0.00(+10.29%)
Feb 26, 2019 0.0325 0.0391 0.0272 0.0272 54,750 -0.01(-27.47%)
Feb 25, 2019 0.0392 0.0392 0.0375 0.0375 100,250 +0.00(+15.38%)
Feb 22, 2019 0.0325 0.0325 0.0325 0.0325 7,500 -0.00(-10.96%)
Feb 21, 2019 0.0365 0.0365 0.0365 0.0365 62,000 -0.00(-5.19%)
Feb 20, 2019 0.0385 0.0385 0.0385 0.0385 250 +0.01(+18.46%)
Feb 13, 2019 0.0325 0.0325 0.0325 0 -0.01(-16.67%)
Feb 11, 2019 0.0390 0.0390 0.0390 0 +0.01(+21.87%)
Feb 08, 2019 0.0320 0.0320 0.0320 0.0320 20,200 +0.00(+6.67%)
Feb 07, 2019 0.0300 0.0300 0.0300 0.0300 44,500 -0.01(-16.90%)
Feb 06, 2019 0.0359 0.0361 0.0341 0.0361 10,000 -0.01(-14.05%)
Feb 04, 2019 0.0420 0.0420 0.0420 0 -0.01(-19.23%)
Feb 01, 2019 0.0520 0.0520 0.0520 0.0520 39,200 +0.00(+4.21%)
Jan 28, 2019 0.0499 0.0499 0.0499 0 -0.00(-7.59%)
Jan 25, 2019 0.0540 0.0540 0.0540 0.0540 200 +0.01(+35.00%)
Jan 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+6.38%)
Jan 17, 2019 0.0376 0.0376 0.0376 0 -0.01(-13.56%)
Jan 15, 2019 0.0435 0.0435 0.0435 0 -0.00(-9.56%)
Jan 14, 2019 0.0481 0.0481 0.0481 0.0481 250 +0.01(+44.88%)
Jan 10, 2019 0.0332 0.0332 0.0332 0 -0.01(-17.00%)
Jan 09, 2019 0.0400 0.0400 0.0400 0.0400 50,000 -0.01(-11.31%)
Jan 08, 2019 0.0451 0.0451 0.0451 0.0451 10,000 +0.01(+21.56%)
Jan 03, 2019 0.0371 0.0371 0.0371 0 -0.00(-7.25%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.01(+30.72%)
Dec 28, 2018 0.0304 0.0308 0.0293 0.0306 102,500 +0.01(+33.04%)
Dec 27, 2018 0.0243 0.0275 0.0230 0.0230 318,000 -0.00(-8.00%)
Dec 26, 2018 0.0353 0.0500 0.0250 0.0250 53,952 -0.00(-16.67%)
Dec 20, 2018 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Dec 19, 2018 0.0360 0.0360 0.0360 0.0360 10,700 +0.00(+0.00%)
Dec 18, 2018 0.0360 0.0360 0.0360 0.0360 12,500 -0.00(-10.00%)
Dec 17, 2018 0.0360 0.0400 0.0360 0.0400 336,100 +0.00(+0.00%)
Dec 14, 2018 0.0385 0.0400 0.0360 0.0400 87,500 +0.00(+5.26%)
Dec 13, 2018 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+5.56%)
Dec 10, 2018 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Dec 07, 2018 0.0416 0.0416 0.0360 0.0400 175,000 +0.00(+0.50%)
Dec 06, 2018 0.0425 0.0425 0.0360 0.0398 528,366 -0.00(-6.35%)
Dec 04, 2018 0.0425 0.0425 0.0425 0.0425 7,800 +0.00(+0.00%)
Nov 30, 2018 0.0425 0.0425 0.0425 0 +0.00(+6.25%)
Nov 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 20, 2018 0.0490 0.0500 0.0400 0.0400 99,300 -0.01(-18.37%)
Nov 14, 2018 0.0490 0.0490 0.0490 0 -0.00(-1.01%)
Nov 13, 2018 0.0490 0.0495 0.0490 0.0495 84,700 +0.00(+1.02%)
Nov 09, 2018 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Nov 08, 2018 0.0490 0.0490 0.0490 0.0490 271,000 +0.00(+4.26%)
Nov 07, 2018 0.0470 0.0470 0.0470 0.0470 100 +0.01(+41.99%)
Nov 06, 2018 0.0450 0.0500 0.0331 0.0331 180,000 -0.02(-39.82%)
Nov 05, 2018 0.0550 0.0550 0.0550 0.0550 25,500 +0.00(+0.00%)
Oct 30, 2018 0.0550 0.0550 0.0550 0 -0.00(-5.82%)
Oct 29, 2018 0.0621 0.0621 0.0584 0.0584 8,433 +0.01(+18.46%)
Oct 26, 2018 0.0493 0.0493 0.0493 0.0493 2,900 -0.01(-21.75%)
Oct 24, 2018 0.0630 0.0630 0.0630 0 +0.00(+4.65%)
Oct 23, 2018 0.0602 0.0602 0.0602 0.0602 250 +0.01(+12.52%)
Oct 19, 2018 0.0535 0.0535 0.0535 0 -0.01(-11.28%)
Oct 17, 2018 0.0603 0.0603 0.0603 0 -0.01(-10.00%)
Oct 12, 2018 0.0670 0.0670 0.0670 0 +0.00(+1.21%)
Oct 11, 2018 0.0654 0.0662 0.0486 0.0662 10,600 +0.01(+10.33%)
Oct 10, 2018 0.0600 0.0600 0.0470 0.0600 11,214 -0.01(-8.68%)
Oct 09, 2018 0.0657 0.0657 0.0657 0.0657 1,500 -0.00(-6.01%)
Oct 08, 2018 0.0699 0.0699 0.0699 0.0699 3,500 -0.00(-1.55%)
Oct 05, 2018 0.0710 0.0710 0.0710 0.0710 12,500 +0.01(+7.74%)
Oct 04, 2018 0.0620 0.0659 0.0620 0.0659 401,500 -0.00(-0.45%)
Oct 03, 2018 0.0662 0.0662 0.0662 0.0662 250 +0.01(+10.33%)
Oct 02, 2018 0.0664 0.0664 0.0600 0.0600 339,500 +0.00(+0.00%)
Oct 01, 2018 0.0600 0.0600 0.0600 0.0600 4,750 -0.00(-4.91%)
Sep 28, 2018 0.0600 0.0631 0.0600 0.0631 173,400 +0.01(+20.19%)
Sep 27, 2018 0.0620 0.0620 0.0525 0.0525 91,752 -0.01(-12.50%)
Sep 26, 2018 0.0604 0.0670 0.0550 0.0600 460,300 +0.00(+0.00%)
Sep 25, 2018 0.0553 0.0630 0.0553 0.0600 106,852 +0.00(+3.45%)
Sep 24, 2018 0.0600 0.0680 0.0542 0.0580 625,352 +0.01(+28.89%)
Sep 21, 2018 0.0450 0.0504 0.0450 0.0450 195,000 +0.00(+4.65%)
Sep 20, 2018 0.0430 0.0430 0.0430 0.0430 30,000 -0.00(-7.33%)
Sep 19, 2018 0.0405 0.0464 0.0405 0.0464 100,000 +0.01(+16.00%)
Sep 18, 2018 0.0410 0.0410 0.0400 0.0400 40,000 -0.00(-5.66%)
Sep 17, 2018 0.0424 0.0424 0.0424 0.0424 5,000 -0.00(-8.23%)
Sep 14, 2018 0.0462 0.0462 0.0462 0.0462 4,800 -0.00(-7.78%)
Sep 13, 2018 0.0412 0.0501 0.0400 0.0501 15,500 +0.00(+11.09%)
Sep 12, 2018 0.0510 0.0510 0.0451 0.0451 400 +0.01(+12.75%)
Sep 11, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+13.64%)
Sep 06, 2018 0.0352 0.0352 0.0352 0.0352 10,000 -0.00(-2.22%)
Sep 04, 2018 0.0360 0.0360 0.0360 0 -0.01(-12.62%)
Aug 30, 2018 0.0412 0.0412 0.0412 0 -0.01(-20.62%)
Aug 28, 2018 0.0519 0.0519 0.0519 0 +0.00(+3.80%)
Aug 27, 2018 0.0500 0.0500 0.0500 29 +0.00(+0.00%)
Aug 23, 2018 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Aug 22, 2018 0.0449 0.0490 0.0411 0.0490 15,000 -0.00(-5.77%)
Aug 21, 2018 0.0320 0.0520 0.0320 0.0520 30,500 +0.00(+7.22%)
Aug 20, 2018 0.0493 0.0493 0.0485 0.0485 3,250 +0.02(+46.97%)
Aug 17, 2018 0.0510 0.0510 0.0330 0.0330 4,000 -0.01(-29.79%)
Aug 16, 2018 0.0470 0.0470 0.0470 0.0470 43,750 -0.00(-7.66%)
Aug 14, 2018 0.0509 0.0509 0.0509 0 +0.00(+6.04%)
Aug 13, 2018 0.0480 0.0480 0.0480 0.0480 30,500 -0.01(-11.93%)
Aug 09, 2018 0.0545 0.0545 0.0545 0 +0.00(+9.00%)
Aug 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+10.38%)
Aug 03, 2018 0.0330 0.0453 0.0330 0.0453 10,100 -0.00(-4.23%)
Aug 02, 2018 0.0473 0.0473 0.0473 0.0473 250 +0.01(+27.49%)
Jul 30, 2018 0.0371 0.0371 0.0371 0 +0.00(+2.49%)
Jul 27, 2018 0.0362 0.0362 0.0362 0.0362 4,000 -0.01(-21.48%)
Jul 26, 2018 0.0461 0.0461 0.0461 0.0461 5,000 -0.00(-3.96%)
Jul 25, 2018 0.0480 0.0480 0.0480 0.0480 15,000 +0.00(+2.56%)
Jul 23, 2018 0.0468 0.0468 0.0468 76 +0.01(+22.96%)
Jul 20, 2018 0.0400 0.0400 0.0350 0.0381 322,500 -0.01(-15.42%)
Jul 19, 2018 0.0450 0.0450 0.0450 0.0450 8,500 -0.00(-1.06%)
Jul 18, 2018 0.0370 0.0455 0.0370 0.0455 1,200 -0.01(-10.82%)
Jul 17, 2018 0.0510 0.0510 0.0510 0.0510 3,150 +0.00(+2.82%)
Jul 16, 2018 0.0482 0.0496 0.0482 0.0496 22,501 -0.00(-8.74%)
Jul 06, 2018 0.0544 0.0544 0.0544 0 +0.01(+26.40%)
Jul 02, 2018 0.0430 0.0430 0.0430 0 -0.01(-15.69%)
Jun 29, 2018 0.0450 0.0510 0.0400 0.0510 77,000 +0.01(+26.55%)
Jun 28, 2018 0.0425 0.0425 0.0403 0.0403 56,000 -0.00(-10.44%)
Jun 25, 2018 0.0450 0.0450 0.0450 0 -0.01(-16.67%)
Jun 22, 2018 0.0450 0.0540 0.0450 0.0540 24,100 +0.00(+0.00%)
Jun 21, 2018 0.0540 0.0540 0.0540 0.0540 150 +0.00(+2.27%)
Jun 20, 2018 0.0528 0.0528 0.0528 0.0528 1,000 -0.00(-2.22%)
Jun 18, 2018 0.0540 0.0540 0.0540 0 +0.01(+28.57%)
Jun 15, 2018 0.0519 0.0550 0.0420 30,694 -0.01(-23.64%)
Jun 14, 2018 0.0462 0.0550 0.0462 0.0550 4,600 +0.01(+30.95%)
Jun 13, 2018 0.0420 0.0500 0.0420 0.0420 70,843 -0.00(-8.70%)
Jun 11, 2018 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
Jun 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 06, 2018 0.0452 0.0480 0.0450 0.0450 26,625 -0.00(-5.06%)
Jun 05, 2018 0.0450 0.0509 0.0450 0.0474 50,250 -0.00(-8.85%)
Jun 04, 2018 0.0500 0.0520 0.0490 0.0520 16,300 +0.00(+4.00%)
Jun 01, 2018 0.0500 0.0500 0.0500 0.0500 24,300 -0.01(-15.25%)
May 31, 2018 0.0653 0.0653 0.0590 0.0590 993 +0.01(+18.00%)
May 30, 2018 0.0525 0.0530 0.0490 0.0500 101,000 -0.00(-9.09%)
May 29, 2018 0.0525 0.0550 0.0525 0.0550 2,000 +0.00(+3.77%)
May 24, 2018 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
May 23, 2018 0.0525 0.0530 0.0525 0.0530 23,500 +0.00(+0.00%)
May 22, 2018 0.0525 0.0530 0.0525 0.0530 30,000 -0.00(-3.64%)
May 21, 2018 0.0537 0.0550 0.0525 0.0550 97,400 +0.00(+0.00%)
May 18, 2018 0.0550 0.0550 0.0550 0.0550 38,054 -0.00(-5.17%)
May 16, 2018 0.0580 0.0580 0.0580 0 -0.00(-2.52%)
May 09, 2018 0.0595 0.0595 0.0595 0 +0.00(+7.01%)
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.