End of day Prices (full format), 150 Days for (REB) REBEL SPORT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
| 39,081
| 0
| 70.5
| 70.5
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| 1.86
| ###
| 124,348
| 115,643
| 37.2
| 37.2
| 0.0 |
2003-Feb-05 Wed
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| 2
| 2
|
|
| 30.7
| 30.7
| 0.1 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 89,970
| 0
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 115,289
| 0
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 93,278
| 0
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 77,325
| 0
| 30.6
| 30.6
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
| 12,354
| 0
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 23,823
| 0
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
| 23,842
| 0
| 24.6
| 24.6
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 21,072
| 0
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 31,188
| 0
| 18.8
| 18.8
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 27,983
| 0
| 18.3
| 18.3
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 9,927
| 0
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 37,182
| 0
| ###
| ###
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
| 45,941
| 0
| 75.1
| 75.1
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 6,259
| 0
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| 2.2
| ###
| ###
| 55,148
| ###
| 80.7
| 80.7
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 16,220
| 0
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 41,888
| 0
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 21,473
| 0
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| 2.2
| 2.2
| ###
| ###
| 75,946
| 83,540
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| 2.2
| 2.2
| ###
| 2.2
| 47,225
| 51,947
| 70.6
| 70.6
| 0.2 |
2002-Nov-27 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| 2.2
| ###
| ###
| 105,647
| ###
| 80.4
| 80.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 96,522
| 0
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 51,572
| 0
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| 2.21
| 2.21
| ###
| 2.2
| 28,476
| ###
| 23.1
| 23.1
| 0.2 |
2002-Nov-19 Tue
| 2.21
| 2.22
| ###
| ###
| 46,749
| ###
| 23.1
| 23.1
| 0.0 |
2002-Nov-18 Mon
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 48,076
| 0
| 21.8
| 21.8
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 38,756
| 0
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| ###
| 2.2
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2002-Nov-08 Fri
| 2.2
| 2.21
| ###
| 2.2
| 111,584
| ###
| ###
| ###
| 0.2 |
2002-Nov-07 Thu
| ###
| 2.21
| ###
| 2.2
|
|
| 79.8
| 79.8
| 0.2 |
2002-Nov-06 Wed
| 2.2
| 2.21
| 2.2
| 2.2
| 50,224
| 110,743
| ###
| ###
| 0.2 |
2002-Nov-05 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 2.2
| 2.2
| ###
| ###
| 45,221
| 49,743
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 2.2
| 2.2
| ###
| 2.2
|
|
| 74.6
| 74.6
| 0.2 |
2002-Oct-31 Thu
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| 2.22
| 2.24
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Oct-29 Tue
| 2.25
| 2.25
| 2.22
| 2.24
|
|
| 30.6
| 30.6
| ### |
2002-Oct-28 Mon
| 2.28
| 2.29
| 2.26
| 2.26
|
|
| 24.4
| 24.4
| ### |
2002-Oct-25 Fri
| 2.27
| 2.28
| 2.24
| 2.28
|
|
| 73.3
| 73.3
| 0.2 |
2002-Oct-24 Thu
| 2.25
| 2.27
| 2.22
| 2.27
| 73,383
| 164,744
| 81.4
| 81.4
| 0.2 |
2002-Oct-23 Wed
| 2.24
| 2.25
| 2.23
| 2.24
| 59,681
| 133,685
| ###
| ###
| ### |
2002-Oct-22 Tue
| 2.25
| 2.25
| 2.23
| 2.24
| 15,724
| 35,221
| 27.5
| 27.5
| ### |
2002-Oct-21 Mon
| 2.24
| 2.25
| 2.21
| 2.23
|
|
| 30.9
| 30.9
| ### |
2002-Oct-18 Fri
| 2.24
| 2.24
| 2.22
| 2.23
| 9,623
| 21,459
| ###
| ###
| ### |
2002-Oct-17 Thu
| 2.25
| 2.25
| 2.23
| 2.23
| 29,325
| 65,688
| ###
| ###
| ### |
2002-Oct-16 Wed
| 2.24
| 2.25
| 2.24
| 2.25
| 22,355
| 50,186
| 74.5
| 74.5
| ### |
2002-Oct-15 Tue
| 2.21
| 2.24
| 2.21
| 2.22
|
|
| 73.2
| 73.2
| 0.2 |
2002-Oct-14 Mon
| 2.24
| 2.24
| 2.21
| 2.21
|
|
| 20.5
| 20.5
| 0.2 |
2002-Oct-11 Fri
| 2.23
| 2.25
| 2.21
| 2.21
| 53,156
| ###
| ###
| ###
| 0.2 |
2002-Oct-10 Thu
| 2.24
| 2.25
| 2.21
| 2.21
| 27,823
| 62,045
| 21.1
| 21.1
| 0.2 |
2002-Oct-09 Wed
| 2.24
| 2.24
| 2.23
| 2.23
|
|
| 36.2
| 36.2
| ### |
2002-Oct-08 Tue
| 2.24
| 2.25
| 2.22
| 2.23
| 30,352
| ###
| 30.9
| 30.9
| ### |
2002-Oct-07 Mon
| 2.26
| 2.26
| 2.24
| 2.24
| 34,452
| ###
| 32.3
| 32.3
| ### |
2002-Oct-04 Fri
| 2.25
| 2.26
| 2.25
| 2.26
| 9,657
| 21,776
| ###
| ###
| ### |
2002-Oct-03 Thu
| 2.26
| 2.26
| 2.24
| 2.24
| 58,379
| 131,352
| ###
| ###
| ### |
2002-Oct-02 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2002-Oct-01 Tue
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| 2.26
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2002-Sep-26 Thu
| 2.28
| 2.29
| 2.28
| 2.29
|
|
| 78.8
| 78.8
| ### |
2002-Sep-25 Wed
| ###
| ###
| 2.25
| 2.26
| 110,782
| 124,629
| ###
| ###
| ### |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2002-Sep-20 Fri
| 2.4
| 2.4
| ###
| ###
| 90,040
| 108,048
| 25.6
| 25.6
| 0.0 |
2002-Sep-19 Thu
| ###
| 2.41
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2002-Sep-18 Wed
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| ###
| 2.5
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 82,728
| 0
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| 2.25
| 2.29
| 2.23
| 2.29
| 3,175,220
| ###
| ###
| ###
| ### |
2002-Sep-12 Thu
| 2.25
| 2.26
| 2.24
| 2.25
| 47,985
| ###
| 76.3
| 76.3
| ### |
2002-Sep-11 Wed
| 2.22
| 2.26
| 2.22
| 2.25
| 105,942
| ###
| 76.7
| 76.7
| ### |
2002-Sep-10 Tue
| 2.21
| 2.27
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
| 67,523
| 0
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
| 27,951
| 0
| 24.2
| 24.2
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
| 25,553
| 0
| 81.1
| 81.1
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
| 57,747
| 0
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
| 24,085
| 0
| 24.0
| 24.0
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 43,450
| 0
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 32,043
| 0
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2002-Aug-14 Wed
| 2
| ###
| 2
| ###
| 62,520
| 62,520
| 83.7
| 83.7
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| 2
|
|
| 78.9
| 78.9
| 0.1 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 34,084
| 0
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
| 20,687
| 0
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 42,677
| 0
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
| 26,970
| 0
| 22.6
| 22.6
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
| 17,442
| 0
| 85.9
| 85.9
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 43,521
| 0
| 79.7
| 79.7
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| 1.88
| ###
| 50,089
| 47,083
| 69.3
| 69.3
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
| 141,279
| 0
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| 1.89
| ###
| 46,256
| ###
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| 1.8
| ###
| 1.8
| 1.89
|
|
| 92.6
| 92.6
| ### |
2002-Jul-22 Mon
| 1.82
| 1.82
| 1.77
| 1.8
|
|
| 23.9
| 23.9
| 0.1 |
2002-Jul-19 Fri
| 1.86
| 1.86
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2002-Jul-18 Thu
| 1.85
| 1.85
| 1.8
| 1.85
| 54,888
| 100,170
| ###
| ###
| 0.1 |
2002-Jul-17 Wed
| 1.85
| ###
| 1.85
| 1.88
| 47,441
| 43,882
| 93.6
| 93.6
| 0.1 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 29,986
| 0
| 23.5
| 23.5
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 15,381
| 0
| 22.3
| 22.3
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|