End of day Prices (full format), 75 Days for (RDS) REDSTONE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2007-Jul-13 Fri
| 1.385
| 1.45
| 1.385
| 1.4
| 16,285
| 23,083
| 75.6
| 75.6
| ### |
2007-Jul-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-11 Wed
| 1.385
| 1.385
| 1.385
| 1.385
| 478
| ###
| ###
| ###
| 0.1 |
2007-Jul-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-09 Mon
| 1.4
| 1.4
| 1.325
| 1.385
|
|
| 30.2
| 30.2
| 0.1 |
2007-Jul-06 Fri
| 1.41
| 1.41
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2007-Jul-05 Thu
| 1.45
| 1.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 1.49
| 1.5
| 1.4
| 1.4
| 30,177
| 43,756
| ###
| ###
| ### |
2007-Jul-03 Tue
| ###
| ###
| 1.475
| 1.57
|
|
| ###
| ###
| 0.1 |
2007-Jul-02 Mon
| 1.58
| ###
| 1.55
| ###
| 228,473
| ###
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| 1.54
| ###
| 1.54
| 108,521
| ###
| 96.9
| 96.9
| ### |
2007-Jun-28 Thu
| 1.26
| 1.42
| 1.26
| 1.4
| 57,988
| ###
| 97.6
| 97.6
| ### |
2007-Jun-27 Wed
| 1.25
| ###
| ###
| 1.25
| 100,549
| 0
| ###
| ###
| ### |
2007-Jun-26 Tue
| ###
| ###
| 1.27
| 1.27
| 77,559
| 49,249
| ###
| ###
| ### |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| 1.48
| ###
| ###
| 43,140
| 31,923
| 69.6
| 69.6
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2007-Jun-20 Wed
| ###
| 1.4
| ###
| ###
| 15,250
| 10,675
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 1.4
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2007-Jun-18 Mon
| 1.41
| 1.49
| ###
| 1.4
|
|
| 35.0
| 35.0
| ### |
2007-Jun-15 Fri
| ###
| ###
| 1.41
| 1.41
| 90,054
| 63,488
| 0.3
| 0.3
| ### |
2007-Jun-14 Thu
| 1.5
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 1.48
| 1.5
| 1.43
| 1.5
| 37,580
| 55,054
| 81.2
| 81.2
| 0.1 |
2007-Jun-12 Tue
| 1.45
| 1.5
| 1.45
| 1.49
| 14,526
| 21,425
| 86.1
| 86.1
| ### |
2007-Jun-08 Fri
| 1.45
| 1.5
| ###
| ###
| 81,649
| ###
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| 1.43
| 1.5
| 1.42
| 1.5
| 49,077
| 71,652
| ###
| ###
| 0.1 |
2007-Jun-06 Wed
| ###
| 1.54
| ###
| 1.49
| 192,270
| 148,047
| ###
| ###
| ### |
2007-Jun-05 Tue
| 1.7
| 1.75
| ###
| 1.75
| 60,243
| ###
| ###
| ###
| 0.1 |
2007-Jun-04 Mon
| 1.7
| 1.75
| 1.7
| 1.7
|
|
| 66.3
| 66.3
| ### |
2007-Jun-01 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| ###
| 1.7
| ###
| 1.7
| 122,820
| ###
| ###
| ###
| ### |
2007-May-30 Wed
| 1.55
| ###
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2007-May-29 Tue
| 1.55
| 1.55
| 1.49
| 1.55
|
|
| ###
| ###
| ### |
2007-May-28 Mon
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2007-May-25 Fri
| ###
| ###
| 1.58
| ###
| 41,649
| ###
| 11.4
| 11.4
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 40,279
| 0
| 73.2
| 73.2
| 0.0 |
2007-May-23 Wed
| 1.53
| 1.75
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 1.4
| 1.52
| 1.4
| 1.48
| 43,774
| ###
| ###
| ###
| 0.1 |
2007-May-21 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 1.4
| 1.45
| 1.385
| 1.4
| 23,346
| ###
| 70.8
| 70.8
| ### |
2007-May-17 Thu
| ###
| 1.45
| ###
| 1.4
|
|
| 82.5
| 82.5
| ### |
2007-May-16 Wed
| 1.4
| 1.4
| ###
| ###
| 8,220
| 5,754
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| 1.43
| ###
| 1.4
|
|
| 91.9
| 91.9
| ### |
2007-May-14 Mon
| 1.4
| 1.41
| 1.25
| ###
| 35,450
| 47,148
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| 1.4
| 1.25
| 1.4
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| ###
| ###
| 1.24
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2007-May-09 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-08 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 587
| 821
| 71.5
| 71.5
| ### |
2007-May-07 Mon
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2007-May-04 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 87.2
| 87.2
| ### |
2007-May-03 Thu
| 1.375
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2007-May-01 Tue
| 1.5
| 1.5
| ###
| ###
| 64,070
| 48,052
| 5.2
| 5.2
| 0.0 |
2007-Apr-30 Mon
| 1.45
| 1.5
| 1.445
| 1.5
| 56,629
| 83,386
| ###
| ###
| 0.1 |
2007-Apr-27 Fri
| 1.45
| 1.45
| ###
| ###
| 34,247
| 24,829
| 3.7
| 3.7
| 0.0 |
2007-Apr-26 Thu
| 1.45
| 1.45
| 1.4
| 1.45
|
|
| 69.8
| 69.8
| ### |
2007-Apr-24 Tue
| 1.42
| 1.43
| ###
| ###
| 40,577
| ###
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| 1.445
| 1.45
| 1.44
| 1.44
| 39,389
| ###
| ###
| ###
| 0.1 |
2007-Apr-20 Fri
| 1.44
| 1.51
| 1.4
| 1.45
|
|
| 71.8
| 71.8
| ### |
2007-Apr-19 Thu
| ###
| 1.44
| ###
| 1.44
|
|
| 93.4
| 93.4
| 0.1 |
2007-Apr-18 Wed
| 1.5
| 1.5
| ###
| 1.44
|
|
| 9.9
| 9.9
| 0.1 |
2007-Apr-17 Tue
| ###
| ###
| 1.54
| 1.54
|
|
| 5.7
| 5.7
| ### |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 48,024
| 0
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| 1.55
| ###
| 1.55
| 1.58
|
|
| 82.1
| 82.1
| 0.1 |
2007-Apr-12 Thu
| 1.7
| 1.7
| ###
| 1.59
|
|
| 2.7
| 2.7
| ### |
2007-Apr-11 Wed
| ###
| 1.76
| ###
| ###
| 255,547
| 224,881
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 1.25
| 1.55
| 1.25
| 1.5
|
|
| 99.3
| 99.3
| 0.1 |
2007-Apr-05 Thu
| 1.25
| 1.25
| ###
| 1.25
|
|
| ###
| ###
| ### |
2007-Apr-04 Wed
| ###
| 1.25
| 1.2
| 1.25
| 68,020
| 83,324
| 88.4
| 88.4
| ### |
2007-Apr-03 Tue
| 1.25
| 1.25
| ###
| 1.2
|
|
| 7.2
| 7.2
| 0.1 |
2007-Apr-02 Mon
| ###
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Mar-30 Fri
| ###
| 1.055
| ###
| 1.055
|
|
| 95.3
| 95.3
| 0.1 |
2007-Mar-29 Thu
| ###
| 1
| ###
| 1
| 101,043
| 50,521
| ###
| ###
| ### |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 77,259
| 0
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 82,376
| 0
| ###
| ###
| 0.0 |
|