End of day Prices (full format), 113 Days for (RIA) RIALTO ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.25 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
| 353,529
| 0
| 81.7
| 81.7
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 728,524
| 0
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 2,306,671
| 0
| 97.7
| 97.7
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2013-Nov-11 Mon
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 0.045
| 0.045
| 0.042
| 0.043
|
|
| ###
| ###
| ### |
2013-Nov-07 Thu
| 0.047
| 0.047
| 0.043
| 0.044
| 4,455,579
| ###
| 5.5
| 5.5
| ### |
2013-Nov-06 Wed
| 0.047
| 0.048
| 0.046
| 0.046
|
|
| 15.0
| 15.0
| ### |
2013-Nov-05 Tue
| 0.045
| 0.047
| 0.045
| 0.047
|
|
| 94.0
| 94.0
| ### |
2013-Nov-04 Mon
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2013-Nov-01 Fri
| 0.045
| 0.045
| 0.044
| 0.044
| 6,179,359
| 274,981
| ###
| ###
| ### |
2013-Oct-31 Thu
| 0.045
| 0.046
| 0.043
| 0.044
| 14,202,540
| ###
| 16.0
| 16.0
| ### |
2013-Oct-30 Wed
| 0.044
| 0.045
| 0.043
| 0.044
|
|
| 74.5
| 74.5
| ### |
2013-Oct-29 Tue
| 0.043
| 0.043
| 0.042
| 0.042
| 3,933,383
| ###
| 18.1
| 18.1
| ### |
2013-Oct-28 Mon
| 0.043
| 0.043
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| 0.044
| 0.045
| 0.042
| 0.043
|
|
| 14.1
| 14.1
| ### |
2013-Oct-24 Thu
| 0.044
| 0.044
| 0.042
| 0.042
| 6,740,155
| 289,826
| 7.1
| 7.1
| ### |
2013-Oct-23 Wed
| ###
| 0.045
| ###
| 0.042
| 22,514,041
| ###
| ###
| ###
| ### |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 4,411,478
| 0
| 65.1
| 65.1
| 0.0 |
2013-Oct-17 Thu
| ###
| 0.041
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| 0.027
| 0.028
| 2,706,940
| 36,543
| ###
| ###
| ### |
2013-Oct-11 Fri
| ###
| ###
| 0.029
| 0.029
|
|
| 9.1
| 9.1
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| 0.028
| 0.028
|
|
| 4.4
| 4.4
| ### |
2013-Oct-09 Wed
| ###
| ###
| 0.028
| ###
| 3,804,020
| 53,256
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2013-Oct-07 Mon
| 0.029
| ###
| 0.029
| ###
| 18,545,684
| ###
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2013-Oct-03 Thu
| 0.027
| 0.028
| 0.025
| 0.028
| 3,965,621
| 105,088
| ###
| ###
| ### |
2013-Oct-02 Wed
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2013-Oct-01 Tue
| 0.026
| 0.027
| 0.026
| 0.027
| 1,170,126
| ###
| ###
| ###
| ### |
2013-Sep-30 Mon
| 0.027
| 0.027
| 0.025
| 0.025
|
|
| 4.3
| 4.3
| ### |
2013-Sep-27 Fri
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| 8.4
| 8.4
| ### |
2013-Sep-26 Thu
| 0.026
| 0.027
| 0.026
| 0.027
| 777,629
| ###
| 90.9
| 90.9
| ### |
2013-Sep-25 Wed
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| 90.8
| 90.8
| ### |
2013-Sep-24 Tue
| 0.026
| 0.026
| 0.024
| 0.024
| 1,013,925
| 25,348
| 3.2
| 3.2
| ### |
2013-Sep-23 Mon
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| 93.4
| 93.4
| ### |
2013-Sep-20 Fri
| 0.024
| 0.026
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2013-Sep-19 Thu
| 0.027
| 0.027
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2013-Sep-18 Wed
| 0.026
| 0.026
| 0.025
| 0.026
| 990,941
| ###
| ###
| ###
| ### |
2013-Sep-17 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| 260,145
| 7,023
| 72.6
| 72.6
| ### |
2013-Sep-16 Mon
| 0.027
| 0.027
| 0.024
| 0.027
|
|
| 72.1
| 72.1
| ### |
2013-Sep-13 Fri
| 0.029
| ###
| 0.027
| 0.027
| 14,196,877
| 191,657
| ###
| ###
| ### |
2013-Sep-12 Thu
| 0.026
| 0.029
| 0.026
| 0.028
| 17,763,676
| ###
| ###
| ###
| ### |
2013-Sep-11 Wed
| 0.024
| 0.025
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2013-Sep-10 Tue
| 0.023
| 0.025
| 0.023
| 0.025
|
|
| 97.3
| 97.3
| ### |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2013-Sep-05 Thu
| 0.021
| 0.022
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2013-Sep-04 Wed
| ###
| 0.022
| ###
| 0.022
|
|
| 99.4
| 99.4
| ### |
2013-Sep-03 Tue
| ###
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 0.021
| 0.022
| ###
| ###
| 3,324,489
| ###
| 7.8
| 7.8
| 0.0 |
2013-Aug-30 Fri
| 0.022
| 0.022
| 0.022
| 0.022
| 1,352,778
| ###
| ###
| ###
| ### |
2013-Aug-29 Thu
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 92.8
| 92.8
| ### |
2013-Aug-28 Wed
| 0.022
| 0.022
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2013-Aug-27 Tue
| 0.023
| 0.024
| 0.022
| 0.022
| 2,745,648
| 63,149
| ###
| ###
| ### |
2013-Aug-26 Mon
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| 92.7
| 92.7
| ### |
2013-Aug-23 Fri
| 0.024
| 0.024
| 0.023
| 0.023
| 1,820,850
| 42,789
| ###
| ###
| ### |
2013-Aug-22 Thu
| 0.023
| 0.024
| 0.022
| 0.024
| 782,521
| ###
| 92.4
| 92.4
| ### |
2013-Aug-21 Wed
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2013-Aug-20 Tue
| 0.022
| 0.027
| 0.022
| 0.025
| 10,662,378
| 261,228
| 98.2
| 98.2
| ### |
2013-Aug-19 Mon
| 0.024
| 0.026
| ###
| ###
| 4,741,740
| 61,642
| 1.0
| 1.0
| 0.0 |
2013-Aug-16 Fri
| 0.024
| 0.025
| 0.023
| 0.024
|
|
| 68.7
| 68.7
| ### |
2013-Aug-15 Thu
| 0.023
| 0.026
| 0.022
| 0.026
| 1,018,923
| 24,454
| ###
| ###
| ### |
2013-Aug-14 Wed
| 0.024
| 0.025
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2013-Aug-13 Tue
| 0.023
| ###
| 0.022
| 0.026
|
|
| ###
| ###
| ### |
2013-Aug-12 Mon
| ###
| 0.022
| ###
| 0.022
|
|
| ###
| ###
| ### |
2013-Aug-09 Fri
| ###
| 0.021
| ###
| ###
| 5,646,222
| 59,285
| 70.8
| 70.8
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2013-Aug-07 Wed
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| 0.022
| ###
| 0.022
|
|
| ###
| ###
| ### |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 2,949,953
| 0
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| 0.022
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| 0.023
| ###
| 0.023
| 5,779,154
| ###
| ###
| ###
| ### |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| 3,182,882
| 0
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
| 1,500,456
| 0
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
| 1,540,188
| 0
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| 0.021
| ###
| ###
| 1,229,050
| ###
| 6.5
| 6.5
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
| 1,004,282
| 0
| 2.2
| 2.2
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
| 1,476,326
| 0
| 72.9
| 72.9
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
| 8,227,982
| 0
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 0.028
| 0.028
| ###
| ###
| 13,314,481
| ###
| 0.1
| 0.1
| 0.0 |
2013-Jul-09 Tue
| 0.028
| 0.029
| 0.027
| 0.029
| 2,387,557
| 66,851
| 90.4
| 90.4
| 0.0 |
|