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-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
| 10,364,181
| 0
| 5.6
| 5.6
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
| 8,081,951
| 0
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| 0.125
| 0.125
| ###
| ###
| 7,825,921
| 489,120
| 6.9
| 6.9
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| 0.125
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| 0.125
|
|
| 2.9
| 2.9
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
| 3,576,652
| 0
| 97.6
| 97.6
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
| 1,837,452
| 0
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
| 2,700,088
| 0
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2013-Jan-04 Fri
| ###
| 0.125
| ###
| ###
| 2,107,726
| ###
| 77.4
| 77.4
| 0.0 |
2013-Jan-03 Thu
| ###
| 0.125
| ###
| ###
| 1,331,655
| 83,228
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
| 544,057
| 0
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 180,079
| 0
| 3.8
| 3.8
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 2,255,286
| 0
| 72.1
| 72.1
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 2,468,984
| 0
| 5.5
| 5.5
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| 0.088
| 0.089
|
|
| ###
| ###
| ### |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
| 1,331,177
| 0
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
| 736,446
| 0
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 314,576
| 0
| 67.4
| 67.4
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
| 2,423,270
| 0
| 11.6
| 11.6
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2012-Nov-26 Mon
| ###
| ###
| ###
| ###
| 789,949
| 0
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
| 745,622
| 0
| 94.1
| 94.1
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
| 1,131,221
| 0
| 67.1
| 67.1
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
| 1,329,845
| 0
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| ###
| ###
| 558,787
| 0
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2012-Nov-14 Wed
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| 14.0
| 14.0
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
| 670,382
| 0
| 72.9
| 72.9
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2012-Nov-08 Thu
| ###
| 0.125
| ###
| 0.125
| 1,050,050
| 65,628
| 92.6
| 92.6
| 0.0 |
2012-Nov-07 Wed
| ###
| 0.125
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2012-Nov-06 Tue
| 0.125
| ###
| ###
| ###
| 1,184,922
| 0
| 6.4
| 6.4
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| 0.125
| 1,848,279
| 0
| 10.8
| 10.8
| 0.0 |
2012-Nov-02 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2012-Nov-01 Thu
| ###
| 0.125
| ###
| ###
| 28,699,877
| 1,793,742
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| 0.125
| ###
| ###
| 2,979,777
| ###
| 92.1
| 92.1
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2012-Oct-25 Thu
| 0.125
| ###
| 0.125
| 0.125
|
|
| 72.6
| 72.6
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
| 1,579,374
| 0
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| ###
| ###
| 1,828,284
| 0
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-18 Thu
| ###
| 0.155
| ###
| 0.145
|
|
| ###
| ###
| ### |
2012-Oct-17 Wed
| ###
| 0.145
| ###
| ###
| 2,283,555
| 165,557
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2012-Oct-12 Fri
| ###
| 0.145
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2012-Oct-11 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2012-Oct-10 Wed
| 0.155
| 0.155
| ###
| ###
| 335,648
| ###
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| ###
| 0.155
| 0.145
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2012-Oct-08 Mon
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| 0.145
| 0.155
| 0.145
| ###
| 2,709,750
| ###
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| 0.145
|
|
| 89.0
| 89.0
| ### |
2012-Oct-03 Wed
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
| 848,375
| 0
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2012-Sep-28 Fri
| ###
| 0.155
| 0.145
| 0.155
| 1,293,041
| 193,956
| ###
| ###
| ### |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
| 2,111,056
| 0
| 70.1
| 70.1
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| 0.155
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 72.6
| 72.6
| ### |
2012-Sep-14 Fri
| 0.145
| ###
| ###
| 0.145
| 1,965,145
| 0
| 64.8
| 64.8
| ### |
2012-Sep-13 Thu
| ###
| ###
| 0.125
| ###
| 15,214,046
| 950,877
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| ###
| ###
| ###
| ###
| 2,288,773
| 0
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| 0.125
| ###
| 0.125
| ###
| 1,239,324
| 77,457
| 90.1
| 90.1
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| 0.125
| ###
| 1,516,845
| ###
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 146,757
| 0
| 90.4
| 90.4
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
| 930,774
| 0
| 90.8
| 90.8
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 2,081,350
| 0
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| 0.145
| 2,259,823
| 0
| 2.8
| 2.8
| ### |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
| 838,078
| 0
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
| 2,094,173
| 0
| 13.1
| 13.1
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| ###
| 0.175
| 0.155
| ###
| 2,953,542
| ###
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| 0.175
| 0.175
| ###
| ###
| 522,274
| ###
| 14.2
| 14.2
| 0.0 |
2012-Aug-20 Mon
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| 0.185
| 0.185
| 0.175
| ###
| 2,716,176
| ###
| 10.3
| 10.3
| 0.0 |
2012-Aug-16 Thu
| 0.175
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2012-Aug-15 Wed
| ###
| 0.185
| ###
| 0.175
|
|
| 98.1
| 98.1
| 0.0 |
|