End of day Prices (full format), 113 Days for (RMI) RESOURCE MINING CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2008-Jan-04 Fri
| 0.051
| 0.052
| ###
| ###
| 635,786
| ###
| 16.6
| 16.6
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 189,670
| 0
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 0.049
| 0.051
| 0.049
| 0.051
|
|
| 91.4
| 91.4
| ### |
2007-Dec-31 Mon
| 0.048
| 0.049
| 0.048
| 0.049
|
|
| ###
| ###
| ### |
2007-Dec-28 Fri
| 0.048
| 0.049
| 0.047
| 0.049
| 534,922
| 25,676
| ###
| ###
| ### |
2007-Dec-27 Thu
| 0.048
| 0.049
| 0.048
| 0.049
|
|
| ###
| ###
| ### |
2007-Dec-24 Mon
| 0.047
| ###
| 0.047
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| 0.046
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| 0.049
| 0.051
| 0.049
| 0.051
| 295,878
| ###
| ###
| ###
| ### |
2007-Dec-19 Wed
| 0.051
| 0.054
| 0.049
| 0.049
| 523,842
| 26,977
| 10.6
| 10.6
| ### |
2007-Dec-18 Tue
| 0.052
| 0.052
| 0.046
| 0.051
| 1,833,479
| 89,840
| ###
| ###
| ### |
2007-Dec-17 Mon
| 0.055
| 0.055
| 0.051
| 0.052
|
|
| 18.3
| 18.3
| ### |
2007-Dec-14 Fri
| 0.059
| 0.059
| 0.056
| 0.056
|
|
| 9.1
| 9.1
| ### |
2007-Dec-13 Thu
| ###
| ###
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 0.058
| 0.058
| 0.057
| 0.057
| 755,046
| ###
| 17.5
| 17.5
| 0.0 |
2007-Dec-11 Tue
| 0.057
| 0.059
| 0.057
| 0.059
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 0.057
| 0.057
| 2,230,459
| ###
| 6.3
| 6.3
| 0.0 |
2007-Dec-07 Fri
| 0.059
| ###
| 0.059
| 0.059
| 5,286,325
| 155,946
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 0.057
| ###
| 0.056
| 0.058
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 0.056
| 0.057
| 0.055
| 0.055
| 1,571,948
| 88,029
| ###
| ###
| ### |
2007-Dec-04 Tue
| 0.056
| 0.057
| 0.054
| 0.054
|
|
| 12.2
| 12.2
| ### |
2007-Dec-03 Mon
| 0.057
| 0.057
| 0.056
| 0.056
| 1,805,356
| ###
| ###
| ###
| ### |
2007-Nov-30 Fri
| 0.057
| 0.057
| 0.055
| 0.056
| 2,987,077
| 167,276
| 18.6
| 18.6
| ### |
2007-Nov-29 Thu
| 0.056
| 0.058
| 0.055
| 0.058
| 3,835,182
| 216,687
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 0.058
| 0.058
| 0.056
| 0.056
| 1,179,281
| ###
| ###
| ###
| ### |
2007-Nov-27 Tue
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| 0.057
| 0.059
|
|
| 22.8
| 22.8
| 0.0 |
2007-Nov-23 Fri
| 0.059
| ###
| 0.058
| 0.059
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 0.058
| 0.059
| 0.056
| 0.058
|
|
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 0.059
| 0.059
| 2,329,486
| ###
| 8.3
| 8.3
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 0.058
| ###
| 0.058
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2007-Nov-16 Fri
| 0.057
| 0.058
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 0.058
| 0.059
| 0.057
| 0.057
| 711,953
| ###
| 22.5
| 22.5
| 0.0 |
2007-Nov-14 Wed
| 0.057
| 0.058
| 0.056
| 0.058
|
|
| 80.0
| 80.0
| 0.0 |
2007-Nov-13 Tue
| 0.057
| 0.058
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2007-Nov-12 Mon
| 0.058
| 0.059
| 0.056
| 0.059
|
|
| 86.7
| 86.7
| 0.0 |
2007-Nov-09 Fri
| 0.059
| 0.059
| 0.057
| 0.059
|
|
| 66.8
| 66.8
| 0.0 |
2007-Nov-08 Thu
| 0.057
| 0.059
| 0.057
| 0.058
|
|
| 84.5
| 84.5
| 0.0 |
2007-Nov-07 Wed
| 0.059
| 0.059
| 0.056
| 0.059
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 0.058
| 0.058
| 0.057
| 0.058
| 1,494,650
| 85,942
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 0.058
| 0.059
| 1,044,776
| ###
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| 0.058
| 0.059
|
|
| 16.5
| 16.5
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 0.059
| ###
| 0.058
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| 0.059
| ###
| 1,694,978
| ###
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| 0.058
| 0.059
|
|
| 20.0
| 20.0
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 3,880,483
| 0
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 0.058
| ###
| 0.058
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2007-Oct-22 Mon
| 0.057
| 0.059
| 0.055
| 0.058
| 5,343,671
| 304,589
| 80.9
| 80.9
| 0.0 |
2007-Oct-19 Fri
| 0.059
| ###
| 0.059
| 0.059
| 3,322,280
| ###
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| 0.057
| ###
| 0.057
| 0.058
| 1,696,156
| 48,340
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 0.058
| 0.059
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| 0.058
| 0.058
| 0.054
| 0.058
|
|
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 3,269,429
| 0
| 2.2
| 2.2
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| 0.073
| ###
| ###
| 2,783,929
| ###
| 5.7
| 5.7
| 0.0 |
2007-Oct-04 Thu
| 0.073
| 0.073
| ###
| ###
| 3,663,680
| 133,724
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 0.077
| 0.077
| 0.073
| 0.073
| 2,701,848
| ###
| 6.2
| 6.2
| 0.0 |
2007-Oct-02 Tue
| 0.081
| 0.081
| 0.077
| 0.078
| 1,261,720
| 99,675
| 13.2
| 13.2
| 0.0 |
2007-Oct-01 Mon
| 0.081
| 0.082
| 0.077
| ###
| 3,518,655
| ###
| 23.9
| 23.9
| 0.0 |
2007-Sep-28 Fri
| 0.085
| 0.086
| ###
| 0.082
| 2,294,021
| 98,642
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 0.086
| 0.087
| 0.083
| 0.085
| 5,339,843
| 453,886
| 22.3
| 22.3
| ### |
2007-Sep-26 Wed
| 0.079
| 0.084
| 0.077
| 0.084
| 6,648,822
| ###
| 94.4
| 94.4
| ### |
2007-Sep-25 Tue
| 0.084
| 0.084
| 0.077
| 0.079
|
|
| 4.3
| 4.3
| 0.0 |
2007-Sep-24 Mon
| 0.086
| ###
| 0.081
| 0.083
| 20,176,883
| ###
| 9.8
| 9.8
| 0.0 |
2007-Sep-21 Fri
| ###
| 0.079
| ###
| 0.079
| 14,379,756
| ###
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 6,043,180
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 3,523,587
| 0
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 1,633,582
| 0
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 2,758,948
| 0
| 4.0
| 4.0
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 673,472
| 0
| 80.3
| 80.3
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 3,013,443
| 0
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 1,517,353
| 0
| 25.3
| 25.3
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 691,976
| 0
| 23.1
| 23.1
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| 0.072
| 0.073
| ###
| ###
| 2,881,875
| 105,188
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 0.073
| 0.076
| 5,435,244
| 198,386
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 0.082
| 0.083
| 0.078
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2007-Aug-24 Fri
| 0.075
| 0.085
| 0.073
| 0.075
| 13,466,348
| 1,063,841
| 70.0
| 70.0
| 0.0 |
2007-Aug-23 Thu
| 0.072
| 0.073
| ###
| 0.072
| 6,309,673
| ###
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 4,802,052
| 0
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| 0.058
| ###
| 0.058
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 0.055
| 0.057
| 5,348,084
| 147,072
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 0.052
| 0.056
| 0.047
| 0.052
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| ###
| 0.052
| 0.041
| 0.052
| 11,266,558
| ###
| ###
| ###
| ### |
2007-Aug-15 Wed
| 0.056
| 0.056
| 0.051
| 0.053
| 9,011,273
| ###
| 28.9
| 28.9
| ### |
2007-Aug-14 Tue
| 0.073
| 0.074
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 0.078
| 0.078
| 0.071
| 0.072
| 4,094,627
| 305,049
| 4.5
| 4.5
| 0.0 |
2007-Aug-10 Fri
| 0.076
| ###
| 0.075
| 0.078
| 7,852,073
| 294,452
| 86.5
| 86.5
| 0.0 |
2007-Aug-09 Thu
| 0.076
| 0.086
| 0.076
| 0.086
|
|
| ###
| ###
| ### |
2007-Aug-08 Wed
| 0.074
| 0.078
| 0.072
| 0.072
| 5,517,978
| 413,848
| 11.5
| 11.5
| 0.0 |
2007-Aug-07 Tue
| 0.079
| 0.083
| 0.071
| 0.072
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 0.074
| 0.078
| ###
| 0.073
|
|
| 43.5
| 43.5
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| 0.079
| 0.082
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 26,429,443
| 0
| 9.2
| 9.2
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 0.089
| ###
| 36,982,623
| 1,645,726
| 1.1
| 1.1
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| 0.125
| 8,059,559
| 0
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 18,626,783
| 0
| 97.0
| 97.0
| 0.0 |
2007-Jul-27 Fri
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|