Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.0120 -0.0019 (-13.67%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 24, 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 (%)
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%)
May 01, 2018 0.0556 0.0556 0.0556 0 -0.00(-4.79%)
Apr 27, 2018 0.0584 0.0584 0.0584 0 -0.01(-13.22%)
Apr 26, 2018 0.0673 0.0673 0.0673 0.0673 250 +0.00(+6.15%)
Apr 25, 2018 0.0672 0.0672 0.0634 0.0634 5,250 +0.00(+2.16%)
Apr 23, 2018 0.0621 0.0621 0.0621 0 -0.01(-8.74%)
Apr 20, 2018 0.0680 0.0680 0.0680 0.0680 100 -0.00(-6.59%)
Apr 19, 2018 0.0728 0.0728 0.0728 0.0728 250 +0.01(+12.69%)
Apr 18, 2018 0.0646 0.0646 0.0646 0.0646 1,200 -0.00(-5.00%)
Apr 16, 2018 0.0680 0.0680 0.0680 0 +0.01(+9.68%)
Apr 12, 2018 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Apr 11, 2018 0.0640 0.0640 0.0620 0.0620 6,997 -0.01(-8.82%)
Apr 06, 2018 0.0680 0.0680 0.0680 0 +0.00(+4.13%)
Apr 05, 2018 0.0639 0.0653 0.0639 0.0653 11,000 +0.00(+2.67%)
Apr 04, 2018 0.0647 0.0730 0.0636 0.0636 7,000 -0.01(-9.14%)
Apr 03, 2018 0.0700 0.0700 0.0700 0.0700 7,142 +0.00(+0.00%)
Apr 02, 2018 0.0700 0.0710 0.0700 0.0700 35,000 +0.00(+1.45%)
Mar 29, 2018 0.0690 0.0690 0.0690 0 +0.01(+11.11%)
Mar 28, 2018 0.0570 0.0646 0.0570 0.0621 50,000 -0.01(-8.68%)
Mar 27, 2018 0.0584 0.0680 0.0569 0.0680 157,515 +0.00(+3.09%)
Mar 26, 2018 0.0622 0.0660 0.0581 0.0660 33,161 +0.00(+4.20%)
Mar 23, 2018 0.0611 0.0633 0.0611 0.0633 15,656 +0.00(+3.60%)
Mar 22, 2018 0.0680 0.0680 0.0611 0.0611 41,900 -0.01(-8.77%)
Mar 21, 2018 0.0640 0.0670 0.0640 0.0670 25,000 +0.00(+4.64%)
Mar 20, 2018 0.0611 0.0640 0.0611 0.0640 12,333 -0.00(-1.45%)
Mar 19, 2018 0.0623 0.0649 0.0623 0.0649 11,950 +0.01(+8.60%)
Mar 16, 2018 0.0669 0.0669 0.0598 0.0598 74,049 -0.00(-5.08%)
Mar 15, 2018 0.0580 0.0630 0.0580 0.0630 151,500 +0.01(+11.50%)
Mar 14, 2018 0.0669 0.0710 0.0500 0.0565 110,100 -0.01(-16.91%)
Mar 13, 2018 0.0518 0.0700 0.0518 0.0680 349,590 +0.02(+38.78%)
Mar 12, 2018 0.0487 0.0518 0.0480 0.0490 10,500 -0.01(-18.33%)
Mar 09, 2018 0.0600 0.0600 0.0600 0.0600 47,231 +0.01(+13.64%)
Mar 06, 2018 0.0528 0.0528 0.0528 0 -0.00(-2.17%)
Mar 05, 2018 0.0500 0.0589 0.0500 0.0540 4,350 +0.00(+4.59%)
Mar 02, 2018 0.0490 0.0516 0.0480 0.0516 30,600 -0.00(-6.86%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.