End of day Prices (full format), 113 Days for (RIM) RIMFIRE PACIFIC MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
| 1,664,887
| 0
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| ###
| 0.044
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| 0.041
| 0.043
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2006-Sep-22 Fri
| ###
| 0.041
| ###
| 0.041
|
|
| 95.8
| 95.8
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 231,647
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| 0.041
| ###
| 0.041
| 1,608,180
| ###
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 0.042
| 0.043
| ###
| ###
| 1,864,126
| 40,078
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| 0.046
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 521,871
| 0
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 3,958,381
| 0
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| ###
| 0.041
| ###
| ###
| 6,318,671
| ###
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 0.044
| 0.044
| ###
| 0.042
|
|
| ###
| ###
| ### |
2006-Sep-11 Mon
| 0.051
| 0.053
| 0.045
| 0.046
| 10,847,459
| 531,525
| 2.0
| 2.0
| ### |
2006-Sep-08 Fri
| ###
| ###
| 0.049
| 0.053
| 52,592,388
| ###
| ###
| ###
| ### |
2006-Sep-07 Thu
| 0.025
| ###
| 0.025
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2006-Sep-06 Wed
| ###
| 0.028
| ###
| 0.024
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 222,157
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 262,922
| 0
| 95.6
| 95.6
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| 0.022
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-08 Tue
| ###
| 0.023
| ###
| 0.023
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
| 1,271,523
| 0
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 515,987
| 0
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 2,459,647
| 0
| 6.7
| 6.7
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 1,589,924
| 0
| 94.4
| 94.4
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 1,857,188
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 0.021
| 0.022
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2006-Jun-22 Thu
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 70.7
| 70.7
| ### |
2006-Jun-20 Tue
| 0.022
| 0.023
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 0.025
| 0.025
| 0.024
| 0.024
| 480,778
| 11,779
| ###
| ###
| ### |
2006-Jun-16 Fri
| 0.021
| 0.025
| 0.021
| 0.025
| 1,442,722
| 33,182
| ###
| ###
| ### |
2006-Jun-15 Thu
| ###
| 0.021
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| 0.021
| 0.021
| ###
| ###
| 2,570,874
| ###
| 11.0
| 11.0
| 0.0 |
2006-Jun-13 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 905,327
| ###
| ###
| ###
| ### |
2006-Jun-09 Fri
| 0.024
| 0.024
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2006-Jun-08 Thu
| 0.022
| 0.024
| 0.022
| 0.024
|
|
| ###
| ###
| ### |
2006-Jun-07 Wed
| 0.022
| 0.024
| 0.021
| 0.021
| 897,873
| ###
| 7.0
| 7.0
| ### |
2006-Jun-06 Tue
| 0.022
| 0.022
| ###
| 0.021
| 2,880,127
| 31,681
| ###
| ###
| ### |
2006-Jun-05 Mon
| 0.025
| 0.025
| 0.023
| 0.023
| 1,618,686
| 38,848
| ###
| ###
| ### |
2006-Jun-02 Fri
| 0.025
| 0.025
| 0.024
| 0.024
| 942,250
| 23,085
| 9.1
| 9.1
| ### |
2006-Jun-01 Thu
| 0.025
| 0.025
| 0.024
| 0.024
| 2,841,071
| ###
| ###
| ###
| ### |
2006-May-31 Wed
| 0.024
| ###
| 0.022
| 0.025
|
|
| 92.4
| 92.4
| ### |
2006-May-30 Tue
| 0.056
| 0.056
| ###
| ###
| 980,170
| 27,444
| 0.1
| 0.1
| 0.0 |
2006-May-29 Mon
| ###
| ###
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 0.055
| 0.055
| 0.052
| 0.055
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| 0.053
| 0.056
| 0.051
| 0.055
| 702,643
| ###
| ###
| ###
| ### |
2006-May-24 Wed
| 0.056
| 0.057
| 0.055
| 0.055
|
|
| 18.3
| 18.3
| ### |
2006-May-23 Tue
| 0.057
| 0.057
| ###
| 0.053
|
|
| ###
| ###
| ### |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| 0.059
| 0.059
|
|
| 17.0
| 17.0
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 0.059
| 0.059
|
|
| 2.5
| 2.5
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 663,045
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 0.073
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0.077
| 0.077
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 0.077
| 0.078
| 0.072
| 0.072
|
|
| 3.2
| 3.2
| 0.0 |
2006-May-10 Wed
| 0.075
| 0.077
| 0.074
| 0.077
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 0.075
| 0.076
| 0.074
| 0.076
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| 0.078
| 0.079
| 0.077
| 0.077
| 698,625
| ###
| 24.7
| 24.7
| 0.0 |
2006-May-05 Fri
| 0.075
| 0.076
| 0.073
| 0.075
| 466,582
| ###
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 0.076
| 0.076
| 587,150
| ###
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 0.075
| ###
| 0.075
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 0.078
| ###
| ###
| 0.074
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 0.075
| 0.076
| 0.075
| 0.075
|
|
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| 0.079
| 0.079
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| 0.085
| 0.075
| 0.078
| 4,085,249
| ###
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| 0.074
| ###
| 0.072
|
|
| 97.2
| 97.2
| 0.0 |
|