End of day Prices (full format), 150 Days for (RDS) REDSTONE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2006-Dec-18 Mon
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 24.2
| 24.2
| ### |
2006-Dec-15 Fri
| 0.73
| 0.74
| 0.72
| 0.72
|
|
| 23.1
| 23.1
| ### |
2006-Dec-14 Thu
| 0.72
| 0.74
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| 88.6
| 88.6
| ### |
2006-Dec-12 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| 0.74
| 0.74
| ###
| ###
| 91,250
| ###
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 0.73
| 0.73
| 0.72
| 0.73
|
|
| 68.2
| 68.2
| 0.1 |
2006-Dec-06 Wed
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Dec-05 Tue
| 0.725
| 0.73
| 0.72
| 0.72
| 35,140
| 25,476
| 30.5
| 30.5
| ### |
2006-Dec-04 Mon
| 0.71
| 0.74
| 0.7
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Dec-01 Fri
| 0.71
| 0.71
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2006-Nov-30 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2006-Nov-29 Wed
| 0.74
| 0.74
| ###
| 0.7
| 93,022
| ###
| 4.8
| 4.8
| ### |
2006-Nov-28 Tue
| 0.72
| ###
| 0.7
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2006-Nov-27 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| 0.74
| 0.74
| 0.71
| 0.74
| 18,950
| ###
| ###
| ###
| 0.1 |
2006-Nov-23 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 16,776
| 12,246
| ###
| ###
| 0.1 |
2006-Nov-22 Wed
| 0.72
| 0.73
| 0.7
| 0.73
| 40,775
| 29,154
| ###
| ###
| 0.1 |
2006-Nov-21 Tue
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| 12.1
| 12.1
| ### |
2006-Nov-20 Mon
| 0.72
| 0.745
| 0.72
| 0.745
|
|
| ###
| ###
| ### |
2006-Nov-17 Fri
| 0.745
| 0.745
| 0.7
| 0.7
| 52,250
| 37,750
| ###
| ###
| ### |
2006-Nov-16 Thu
| 0.71
| 0.745
| ###
| 0.745
| 34,250
| 12,758
| 95.3
| 95.3
| ### |
2006-Nov-15 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 0.72
| 0.76
| 0.71
| 0.71
|
|
| 20.6
| 20.6
| ### |
2006-Nov-13 Mon
| 0.74
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| 0.74
| ###
| 0.74
| 90,345
| 33,427
| 95.8
| 95.8
| 0.1 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 23,178
| 0
| 83.6
| 83.6
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2006-Nov-01 Wed
| ###
| 0.685
| 0.57
| ###
| 164,883
| ###
| 11.1
| 11.1
| 0.0 |
2006-Oct-31 Tue
| 0.73
| 0.73
| 0.675
| 0.7
| 81,159
| ###
| 7.7
| 7.7
| ### |
2006-Oct-30 Mon
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| 12.9
| 12.9
| 0.1 |
2006-Oct-27 Fri
| 0.8
| 0.8
| 0.73
| 0.77
| 105,850
| 80,975
| ###
| ###
| 0.1 |
2006-Oct-26 Thu
| 0.8
| ###
| 0.77
| 0.77
| 35,977
| 13,851
| ###
| ###
| 0.1 |
2006-Oct-25 Wed
| 0.775
| 0.81
| 0.75
| 0.8
| 161,484
| 125,957
| 88.8
| 88.8
| 0.1 |
2006-Oct-24 Tue
| 0.76
| 0.775
| 0.75
| 0.775
|
|
| 87.8
| 87.8
| 0.1 |
2006-Oct-23 Mon
| 0.73
| 0.77
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Oct-20 Fri
| ###
| 0.73
| ###
| 0.73
| 67,627
| 24,683
| ###
| ###
| 0.1 |
2006-Oct-19 Thu
| 0.72
| 0.72
| 0.7
| 0.7
| 34,488
| 24,486
| ###
| ###
| ### |
2006-Oct-18 Wed
| ###
| 0.72
| ###
| 0.72
| 40,727
| ###
| ###
| ###
| ### |
2006-Oct-17 Tue
| 0.71
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| 0.71
| 0.71
| 0.7
| 0.71
| 43,541
| ###
| ###
| ###
| ### |
2006-Oct-13 Fri
| ###
| 0.72
| 0.685
| 0.72
| 29,289
| 20,575
| 83.3
| 83.3
| ### |
2006-Oct-12 Thu
| 0.7
| 0.71
| 0.685
| 0.685
| 148,280
| 103,425
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| ###
| 0.73
| ###
| 0.73
|
|
| 88.9
| 88.9
| 0.1 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 0.73
| 0.73
| ###
| ###
| 99,825
| ###
| 3.3
| 3.3
| 0.0 |
2006-Oct-05 Thu
| 0.7
| 0.73
| 0.7
| 0.73
|
|
| 93.4
| 93.4
| 0.1 |
2006-Oct-04 Wed
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Oct-02 Mon
| 0.725
| 0.73
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Sep-29 Fri
| ###
| 0.725
| ###
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| 0.72
| 0.72
| ###
| ###
| 30,088
| ###
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 0.725
| 0.74
| 0.7
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2006-Sep-26 Tue
| 0.725
| 0.725
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| 0.72
| ###
| 0.71
| 0.725
| 76,823
| 27,272
| ###
| ###
| ### |
2006-Sep-22 Fri
| ###
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 0.7
| 0.7
| ###
| 0.7
| 134,357
| 47,024
| ###
| ###
| ### |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| 0.585
| ###
| 0.585
| ###
| 157,684
| 46,122
| 98.6
| 98.6
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| 0.55
| 0.56
| 97,281
| 26,752
| ###
| ###
| ### |
2006-Sep-14 Thu
| ###
| ###
| 0.59
| ###
| 84,150
| 24,824
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 0.56
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| ###
| 0.55
| 0.55
| 372,979
| ###
| ###
| ###
| ### |
2006-Sep-11 Mon
| ###
| ###
| 0.655
| 0.655
|
|
| 7.4
| 7.4
| ### |
2006-Sep-08 Fri
| ###
| 0.7
| ###
| ###
| 48,757
| ###
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| 0.655
| ###
| 106,786
| 34,972
| 83.4
| 83.4
| 0.0 |
2006-Sep-06 Wed
| ###
| 0.7
| 0.655
| 0.7
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
| 17,841
| 0
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| 0.71
| ###
| 0.7
| 57,841
| ###
| ###
| ###
| ### |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 0.7
| 0.7
| ###
| 0.7
|
|
| 66.5
| 66.5
| ### |
2006-Aug-28 Mon
| 0.78
| 0.78
| ###
| 0.7
| 215,853
| 84,182
| 1.0
| 1.0
| ### |
2006-Aug-25 Fri
| 0.725
| 0.79
| 0.72
| 0.775
|
|
| 95.9
| 95.9
| 0.1 |
2006-Aug-24 Thu
| ###
| ###
| ###
| 0.7
|
|
| 93.1
| 93.1
| ### |
2006-Aug-23 Wed
| 0.625
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| 0.625
| 140,341
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| 0.58
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2006-Aug-18 Fri
| ###
| 0.56
| 0.5
| 0.56
|
|
| 92.7
| 92.7
| ### |
2006-Aug-17 Thu
| 0.55
| 0.55
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2006-Aug-16 Wed
| 0.59
| 0.59
| 0.51
| 0.54
| 224,048
| 123,226
| 1.2
| 1.2
| 0.0 |
2006-Aug-15 Tue
| 0.575
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 0.7
| 0.7
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-Aug-11 Fri
| ###
| ###
| ###
| 0.73
| 1,910,073
| 0
| 0.1
| 0.1
| 0.1 |
2006-Aug-10 Thu
| 0.7
| ###
| 0.685
| ###
| 2,349,944
| 804,855
| 99.9
| 99.9
| 0.0 |
2006-Aug-09 Wed
| ###
| 0.7
| ###
| ###
| 751,288
| 262,950
| 99.8
| 99.8
| 0.0 |
2006-Aug-08 Tue
| 0.46
| 0.5
| 0.45
| 0.5
|
|
| 97.8
| 97.8
| 0.0 |
2006-Aug-07 Mon
| 0.425
| 0.45
| 0.41
| 0.45
|
|
| 95.7
| 95.7
| 0.0 |
2006-Aug-04 Fri
| 0.4
| 0.45
| ###
| 0.4
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| ###
| 0.49
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
|