End of day Prices (full format), 144 Days for (ROC) ROCKETBOOTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2014-Oct-07 Tue
| 0.685
| 0.685
| ###
| ###
| 1,097,648
| 375,944
| 31.7
| 31.7
| 0.0 |
2014-Oct-06 Mon
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 0.685
| 0.685
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| 0.685
| 2,021,624
| 0
| 80.8
| 80.8
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| 0.675
| 0.675
| 648,653
| 218,920
| 21.7
| 21.7
| 0.0 |
2014-Sep-30 Tue
| ###
| 0.685
| 0.675
| 0.685
| 3,500,976
| ###
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| 0.685
| 0.675
| 0.675
|
|
| 27.9
| 27.9
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| 0.675
| 0.675
| 1,309,877
| 442,083
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| 0.685
| 0.677
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Sep-24 Wed
| 0.685
| ###
| ###
| 0.685
| 3,431,653
| 0
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| 0.685
| 0.685
| 609,944
| ###
| 23.4
| 23.4
| 0.0 |
2014-Sep-22 Mon
| 0.685
| 0.687
| 0.685
| 0.685
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| 0.685
| 0.687
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| 0.685
| ###
| 0.685
| 0.685
| 477,076
| ###
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| 0.685
| ###
| 0.685
| 0.685
|
|
| 79.2
| 79.2
| 0.0 |
2014-Sep-16 Tue
| 0.685
| ###
| 0.685
| 0.685
|
|
| 76.4
| 76.4
| 0.0 |
2014-Sep-15 Mon
| 0.685
| ###
| 0.685
| 0.685
| 982,380
| ###
| 76.5
| 76.5
| 0.0 |
2014-Sep-12 Fri
| 0.685
| ###
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 0.685
| ###
| 0.685
| 0.685
| 1,324,045
| 453,485
| 78.1
| 78.1
| 0.0 |
2014-Sep-10 Wed
| 0.685
| ###
| 0.685
| 0.685
| 876,923
| 300,346
| 75.0
| 75.0
| 0.0 |
2014-Sep-09 Tue
| 0.685
| ###
| 0.685
| 0.685
|
|
| 65.8
| 65.8
| 0.0 |
2014-Sep-08 Mon
| 0.685
| ###
| 0.685
| 0.685
| 6,610,022
| ###
| 76.1
| 76.1
| 0.0 |
2014-Sep-05 Fri
| 0.685
| 0.685
| 0.685
| 0.685
|
|
| 78.0
| 78.0
| 0.0 |
2014-Sep-04 Thu
| 0.685
| ###
| 0.685
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| 0.685
| 0.685
| 842,327
| ###
| 23.9
| 23.9
| 0.0 |
2014-Sep-02 Tue
| ###
| ###
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| 0.685
| ###
| 0.685
| ###
| 622,371
| ###
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 0.685
| ###
| 0.682
| 0.685
| 1,306,957
| 445,672
| 69.8
| 69.8
| 0.0 |
2014-Aug-28 Thu
| 0.685
| ###
| 0.685
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2014-Aug-27 Wed
| 0.685
| 0.687
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2014-Aug-26 Tue
| ###
| 0.685
| ###
| 0.685
| 526,221
| ###
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| 0.685
| ###
| ###
| 3,783,088
| ###
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| 0.685
| ###
| 0.685
| 540,424
| ###
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| 0.685
| 0.685
| 0.677
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2014-Aug-19 Tue
| 0.675
| 0.685
| 0.675
| ###
| 6,888,283
| ###
| 75.1
| 75.1
| 0.0 |
2014-Aug-18 Mon
| 0.675
| 0.685
| 0.675
| 0.675
| 3,620,377
| 2,461,856
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| 0.675
| 0.675
|
|
| 21.4
| 21.4
| 0.0 |
2014-Aug-14 Thu
| 0.675
| ###
| 0.672
| 0.675
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 0.675
| ###
| 0.675
| 0.675
| 867,359
| ###
| 71.9
| 71.9
| 0.0 |
2014-Aug-12 Tue
| 0.675
| ###
| 0.675
| 0.675
| 1,075,589
| ###
| 60.6
| 60.6
| 0.0 |
2014-Aug-11 Mon
| 0.675
| ###
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 0.675
| ###
| 0.675
| ###
| 2,094,820
| ###
| 84.7
| 84.7
| 0.0 |
2014-Aug-07 Thu
| 0.675
| ###
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| 0.675
| ###
| 0.675
| 0.675
| 2,324,228
| 784,426
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 0.675
| ###
| ###
| 0.675
|
|
| 79.1
| 79.1
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| 0.675
| 5,254,123
| 0
| 86.8
| 86.8
| 0.0 |
2014-Aug-01 Fri
| ###
| 0.645
| ###
| ###
| 3,033,547
| ###
| 93.6
| 93.6
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
| 1,410,471
| 0
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 0.59
| ###
| 0.585
| ###
| 1,050,677
| 307,323
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| 0.58
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| 0.585
| 0.59
| 0.58
| 0.59
| 307,587
| ###
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| 0.59
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2014-Jul-23 Wed
| 0.585
| ###
| 0.58
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2014-Jul-22 Tue
| 0.585
| ###
| 0.58
| ###
| 400,120
| ###
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 0.58
| ###
| 0.575
| 0.585
| 791,341
| ###
| ###
| ###
| ### |
2014-Jul-18 Fri
| 0.58
| 0.59
| 0.575
| 0.58
|
|
| 64.2
| 64.2
| ### |
2014-Jul-17 Thu
| 0.575
| ###
| 0.57
| 0.585
| 1,319,526
| ###
| ###
| ###
| ### |
2014-Jul-16 Wed
| 0.58
| 0.58
| 0.55
| 0.57
| 569,856
| ###
| 16.3
| 16.3
| ### |
2014-Jul-15 Tue
| 0.57
| 0.58
| 0.555
| 0.58
|
|
| ###
| ###
| ### |
2014-Jul-14 Mon
| 0.58
| 0.585
| 0.57
| 0.575
|
|
| 26.1
| 26.1
| ### |
2014-Jul-11 Fri
| ###
| ###
| 0.58
| 0.585
|
|
| 15.2
| 15.2
| ### |
2014-Jul-10 Thu
| 0.585
| 0.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 0.585
| ###
| 0.585
| 0.59
| 1,034,340
| 302,544
| 82.3
| 82.3
| 0.0 |
2014-Jul-08 Tue
| 0.59
| ###
| 0.582
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| 0.585
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 0.585
| ###
| 0.585
| 0.585
| 543,149
| 158,871
| 67.5
| 67.5
| ### |
2014-Jul-03 Thu
| 0.57
| ###
| 0.57
| 0.585
| 767,923
| 218,858
| ###
| ###
| ### |
2014-Jul-02 Wed
| 0.59
| 0.59
| 0.572
| 0.575
|
|
| ###
| ###
| ### |
2014-Jul-01 Tue
| 0.59
| ###
| 0.58
| 0.585
|
|
| 20.4
| 20.4
| ### |
2014-Jun-30 Mon
| ###
| ###
| 0.58
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 1,531,146
| 0
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 0.59
| ###
| 0.59
| ###
| 2,407,644
| 710,254
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| 0.55
| ###
| 0.54
| ###
| 5,637,540
| ###
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| 0.55
| 0.56
| ###
| 0.56
|
|
| ###
| ###
| ### |
2014-Jun-23 Mon
| 0.56
| 0.56
| 0.545
| 0.555
| 499,424
| ###
| ###
| ###
| ### |
2014-Jun-20 Fri
| ###
| ###
| 0.545
| 0.56
|
|
| ###
| ###
| ### |
2014-Jun-19 Thu
| 0.56
| 0.57
| 0.55
| 0.57
| 1,242,850
| ###
| 82.0
| 82.0
| ### |
2014-Jun-18 Wed
| 0.545
| 0.56
| 0.545
| 0.55
| 564,475
| 311,872
| 81.0
| 81.0
| ### |
2014-Jun-17 Tue
| 0.545
| 0.56
| 0.542
| 0.56
| 930,322
| ###
| ###
| ###
| ### |
2014-Jun-16 Mon
| 0.55
| 0.555
| 0.54
| 0.55
| 450,783
| ###
| ###
| ###
| ### |
2014-Jun-13 Fri
| 0.555
| 0.555
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
2014-Jun-12 Thu
| 0.55
| 0.555
| 0.545
| 0.545
| 348,559
| ###
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| 0.55
| 0.557
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2014-Jun-10 Tue
| 0.57
| 0.575
| 0.545
| 0.545
| 954,950
| 534,772
| ###
| ###
| 0.0 |
2014-Jun-06 Fri
| ###
| 0.57
| 0.56
| 0.57
|
|
| 75.6
| 75.6
| ### |
2014-Jun-05 Thu
| 0.55
| 0.57
| 0.55
| 0.57
|
|
| 92.2
| 92.2
| ### |
2014-Jun-04 Wed
| ###
| 0.57
| 0.55
| 0.555
| 779,640
| ###
| ###
| ###
| ### |
2014-Jun-03 Tue
| 0.54
| 0.57
| 0.54
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2014-Jun-02 Mon
| ###
| 0.545
| 0.527
| 0.545
| 1,906,841
| ###
| 86.1
| 86.1
| 0.0 |
2014-May-30 Fri
| 0.53
| 0.545
| 0.527
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-May-29 Thu
| 0.54
| 0.54
| 0.527
| ###
| 709,149
| ###
| 21.1
| 21.1
| 0.0 |
2014-May-28 Wed
| 0.51
| 0.54
| ###
| ###
| 6,494,657
| 1,753,557
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| 0.51
| ###
| 0.51
|
|
| ###
| ###
| ### |
2014-May-26 Mon
| 0.51
| 0.51
| ###
| ###
| 776,023
| 197,885
| 20.2
| 20.2
| 0.0 |
2014-May-23 Fri
| 0.51
| 0.51
| 0.5
| 0.5
| 2,020,940
| 1,020,574
| 14.0
| 14.0
| 0.0 |
2014-May-22 Thu
| ###
| 0.51
| 0.485
| 0.51
| 3,031,684
| ###
| 89.6
| 89.6
| ### |
2014-May-21 Wed
| 0.48
| 0.49
| 0.48
| 0.49
| 1,020,647
| ###
| ###
| ###
| ### |
2014-May-20 Tue
| 0.49
| 0.49
| 0.48
| 0.48
| 1,018,076
| ###
| ###
| ###
| 0.0 |
2014-May-19 Mon
| 0.5
| 0.5
| 0.49
| 0.49
| 411,854
| ###
| 20.6
| 20.6
| ### |
2014-May-16 Fri
| 0.49
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| 0.485
| 0.49
|
|
| 21.7
| 21.7
| ### |
2014-May-14 Wed
| 0.49
| 0.5
| 0.485
| 0.5
| 1,111,684
| ###
| 86.2
| 86.2
| 0.0 |
2014-May-13 Tue
| ###
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 0.49
| ###
| 0.49
| ###
| 328,850
| ###
| ###
| ###
| 0.0 |
2014-May-09 Fri
| 0.49
| ###
| 0.485
| ###
| 905,141
| ###
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 0.485
| ###
| 0.48
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2014-May-07 Wed
| ###
| 0.485
| 0.46
| 0.485
|
|
| 93.4
| 93.4
| 0.0 |
2014-May-06 Tue
| 0.455
| 0.47
| 0.455
| 0.46
| 1,400,471
| ###
| ###
| ###
| 0.0 |
2014-May-05 Mon
| 0.475
| 0.475
| 0.457
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2014-May-02 Fri
| 0.475
| 0.49
| 0.47
| 0.48
|
|
| 82.1
| 82.1
| 0.0 |
2014-May-01 Thu
| 0.48
| 0.49
| 0.475
| 0.48
|
|
| 81.8
| 81.8
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| 0.48
| 6,646,279
| 0
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| 0.475
| 0.445
| 0.45
| 2,434,827
| 1,120,020
| 15.9
| 15.9
| 0.0 |
2014-Apr-28 Mon
| 0.455
| 0.455
| 0.455
| 0.455
| 0
|
|
|
| 0.0 |
2014-Apr-24 Thu
| 0.455
| 0.455
| 0.455
| 0.455
| 0
|
|
|
| 0.0 |
2014-Apr-23 Wed
| 0.46
| ###
| 0.455
| 0.455
| 1,407,582
| 320,224
| 20.9
| 20.9
| 0.0 |
2014-Apr-22 Tue
| ###
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| 0.47
| ###
| 0.47
| 583,977
| ###
| 81.8
| 81.8
| ### |
2014-Apr-16 Wed
| ###
| 0.47
| 0.46
| 0.47
| 1,044,355
| 485,625
| ###
| ###
| ### |
2014-Apr-15 Tue
| 0.47
| 0.47
| 0.46
| 0.46
| 879,784
| ###
| 15.5
| 15.5
| 0.0 |
2014-Apr-14 Mon
| 0.475
| 0.475
| 0.46
| 0.46
|
|
| 13.5
| 13.5
| 0.0 |
2014-Apr-11 Fri
| 0.475
| 0.48
| ###
| 0.47
| 414,044
| 99,370
| ###
| ###
| ### |
2014-Apr-10 Thu
| 0.475
| 0.48
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2014-Apr-09 Wed
| 0.475
| 0.48
| 0.47
| 0.48
| 904,471
| 429,623
| 78.4
| 78.4
| 0.0 |
2014-Apr-08 Tue
| 0.48
| 0.48
| 0.46
| 0.475
| 1,234,358
| 580,148
| 24.3
| 24.3
| ### |
2014-Apr-07 Mon
| 0.49
| 0.49
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 0.5
| 0.5
| 0.485
| 0.485
| 1,208,478
| 595,175
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| ###
| 0.5
| 0.485
| 0.5
| 1,788,652
| ###
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 0.485
| 0.49
| 0.48
| 0.49
| 943,572
| ###
| 82.5
| 82.5
| ### |
2014-Apr-01 Tue
| ###
| 0.48
| 0.455
| 0.48
|
|
| 92.2
| 92.2
| 0.0 |
2014-Mar-31 Mon
| 0.455
| ###
| 0.455
| ###
| 974,228
| ###
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| 0.45
| 0.46
| 0.447
| 0.455
| 892,158
| ###
| 79.0
| 79.0
| 0.0 |
2014-Mar-27 Thu
| 0.44
| 0.452
| 0.44
| 0.445
| 937,278
| 418,025
| 83.7
| 83.7
| ### |
2014-Mar-26 Wed
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 16.4
| 16.4
| ### |
2014-Mar-25 Tue
| 0.44
| 0.45
| 0.43
| 0.45
|
|
| 89.5
| 89.5
| 0.0 |
2014-Mar-24 Mon
| 0.41
| 0.445
| 0.41
| ###
| 2,423,251
| ###
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| 0.42
| 0.43
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2014-Mar-20 Thu
| ###
| 0.42
| ###
| 0.41
| 1,100,670
| 231,140
| ###
| ###
| ### |
2014-Mar-19 Wed
| 0.43
| ###
| 0.41
| ###
| 1,733,189
| ###
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| 0.44
| 0.42
| 0.43
|
|
| 23.9
| 23.9
| ### |
2014-Mar-17 Mon
| ###
| 0.442
| ###
| ###
| 980,558
| ###
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| 0.445
| 0.445
| ###
| ###
| 466,049
| ###
| ###
| ###
| 0.0 |
|